Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | CNY | 3.1833 | 3.2 | 3.0625 | 3.075 | 3.075 | -0.108 (-3.40%) | 1,160,383 |
10 Sep 2008 | CNY | 3.125 | 3.225 | 3.05 | 3.1833 | 3.1833 | +0.029 (+0.92%) | 1,288,504 |
9 Sep 2008 | CNY | 3.1542 | 3.2083 | 3.0042 | 3.1542 | 3.1542 | 0.0 (0.0%) | 1,569,112 |
8 Sep 2008 | CNY | 3.375 | 3.5208 | 3.1333 | 3.1542 | 3.1542 | -0.325 (-9.34%) | 3,418,204 |
5 Sep 2008 | CNY | 3.6667 | 3.6667 | 3.475 | 3.4792 | 3.4792 | -0.3 (-7.94%) | 2,234,781 |
4 Sep 2008 | CNY | 3.7 | 3.9292 | 3.675 | 3.7792 | 3.7792 | +0.058 (+1.57%) | 1,818,904 |
3 Sep 2008 | CNY | 3.6167 | 3.8208 | 3.6 | 3.7208 | 3.7208 | +0.113 (+3.12%) | 2,359,953 |
2 Sep 2008 | CNY | 3.625 | 3.7 | 3.5208 | 3.6083 | 3.6083 | -0.054 (-1.48%) | 1,539,741 |
1 Sep 2008 | CNY | 3.7625 | 3.775 | 3.6208 | 3.6625 | 3.6625 | -0.15 (-3.93%) | 2,001,830 |
29 Aug 2008 | CNY | 3.6667 | 3.8542 | 3.6333 | 3.8125 | 3.8125 | +0.154 (+4.22%) | 2,627,088 |
28 Aug 2008 | CNY | 3.75 | 3.8167 | 3.5458 | 3.6583 | 3.6583 | -0.129 (-3.41%) | 1,665,374 |
27 Aug 2008 | CNY | 3.7708 | 3.9167 | 3.6875 | 3.7875 | 3.7875 | -0.004 (-0.11%) | 1,594,648 |
26 Aug 2008 | CNY | 3.9167 | 3.9833 | 3.7208 | 3.7917 | 3.7917 | -0.154 (-3.91%) | 1,547,688 |
22 Aug 2008 | CNY | 4.0417 | 4.1167 | 3.875 | 3.9458 | 3.9458 | -0.167 (-4.05%) | 1,941,513 |
21 Aug 2008 | CNY | 4.2292 | 4.3333 | 4.0833 | 4.1125 | 4.1125 | -0.196 (-4.54%) | 2,983,984 |
20 Aug 2008 | CNY | 3.8708 | 4.325 | 3.8292 | 4.3083 | 4.3083 | +0.354 (+8.96%) | 3,739,545 |
19 Aug 2008 | CNY | 3.8667 | 3.9583 | 3.7583 | 3.9542 | 3.9542 | +0.108 (+2.82%) | 1,669,970 |
18 Aug 2008 | CNY | 4.2333 | 4.2583 | 3.8417 | 3.8458 | 3.8458 | -0.371 (-8.80%) | 2,601,362 |
15 Aug 2008 | CNY | 4.2042 | 4.3708 | 4.1167 | 4.2167 | 4.2167 | +0.037 (+0.90%) | 2,983,087 |
14 Aug 2008 | CNY | 4.1125 | 4.25 | 4.0208 | 4.1792 | 4.1792 | +0.037 (+0.91%) | 1,537,500 |
13 Aug 2008 | CNY | 4.2667 | 4.2667 | 3.9 | 4.1417 | 4.1417 | -0.058 (-1.39%) | 3,067,384 |
12 Aug 2008 | CNY | 3.9792 | 4.375 | 3.8792 | 4.2 | 4.2 | +0.196 (+4.89%) | 2,970,763 |
11 Aug 2008 | CNY | 4.5333 | 4.5333 | 3.9958 | 4.0042 | 4.0042 | -0.433 (-9.76%) | 4,041,940 |
8 Aug 2008 | CNY | 4.9667 | 4.9667 | 4.4375 | 4.4375 | 4.4375 | -0.492 (-9.98%) | 3,077,570 |
7 Aug 2008 | CNY | 4.7542 | 4.95 | 4.7542 | 4.9292 | 4.9292 | +0.104 (+2.16%) | 1,536,072 |
6 Aug 2008 | CNY | 4.9208 | 5.0417 | 4.7083 | 4.825 | 4.825 | -0.05 (-1.03%) | 2,694,268 |
5 Aug 2008 | CNY | 5.1667 | 5.1667 | 4.8333 | 4.875 | 4.875 | -0.167 (-3.31%) | 3,699,585 |
4 Aug 2008 | CNY | 5.25 | 5.3542 | 5.0042 | 5.0417 | 5.0417 | -0.3 (-5.62%) | 4,354,077 |
1 Aug 2008 | CNY | 5.0333 | 5.4167 | 5 | 5.3417 | 5.3417 | +0.254 (+5.00%) | 4,012,960 |
31 Jul 2008 | CNY | 5.375 | 5.4167 | 5.0417 | 5.0875 | 5.0875 | -0.246 (-4.61%) | 3,356,253 |