Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | CNY | 1.9336 | 1.997 | 1.9005 | 1.9457 | 1.9457 | +0.003 (+0.15%) | 2,161,728 |
11 Sep 2008 | CNY | 2.0211 | 2.0362 | 1.9306 | 1.9427 | 1.9427 | -0.075 (-3.74%) | 2,086,958 |
10 Sep 2008 | CNY | 2.006 | 2.0694 | 1.9457 | 2.0181 | 2.0181 | +0.015 (+0.75%) | 2,281,459 |
9 Sep 2008 | CNY | 2.0091 | 2.0211 | 1.9457 | 2.003 | 2.003 | +0.033 (+1.69%) | 2,755,113 |
8 Sep 2008 | CNY | 2.1659 | 2.1901 | 1.9668 | 1.9698 | 1.9698 | -0.178 (-8.29%) | 4,148,351 |
5 Sep 2008 | CNY | 2.172 | 2.2142 | 2.1146 | 2.1478 | 2.1478 | -0.115 (-5.07%) | 3,339,332 |
4 Sep 2008 | CNY | 2.2202 | 2.2896 | 2.2051 | 2.2624 | 2.2624 | +0.027 (+1.21%) | 2,542,624 |
3 Sep 2008 | CNY | 2.2775 | 2.3017 | 2.172 | 2.2353 | 2.2353 | -0.054 (-2.37%) | 3,728,907 |
2 Sep 2008 | CNY | 2.2413 | 2.3077 | 2.178 | 2.2896 | 2.2896 | +0.048 (+2.15%) | 3,559,852 |
1 Sep 2008 | CNY | 2.356 | 2.3771 | 2.1991 | 2.2413 | 2.2413 | -0.172 (-7.13%) | 5,032,335 |
29 Aug 2008 | CNY | 2.3529 | 2.4193 | 2.3017 | 2.4133 | 2.4133 | +0.16 (+7.10%) | 8,615,224 |
28 Aug 2008 | CNY | 2.1931 | 2.2715 | 2.1448 | 2.2534 | 2.2534 | +0.054 (+2.47%) | 3,831,294 |
27 Aug 2008 | CNY | 2.172 | 2.2202 | 2.0845 | 2.1991 | 2.1991 | +0.027 (+1.25%) | 4,629,324 |
26 Aug 2008 | CNY | 2.2805 | 2.3831 | 2.1418 | 2.172 | 2.172 | -0.175 (-7.45%) | 4,910,297 |
25 Aug 2008 | CNY | 2.3529 | 2.4193 | 2.2685 | 2.3469 | 2.3469 | +0.006 (+0.26%) | 5,027,522 |
22 Aug 2008 | CNY | 2.4736 | 2.4887 | 2.3258 | 2.3409 | 2.3409 | -0.145 (-5.83%) | 8,199,367 |
21 Aug 2008 | CNY | 2.6094 | 2.6848 | 2.4796 | 2.4857 | 2.4857 | -0.169 (-6.36%) | 6,170,700 |
20 Aug 2008 | CNY | 2.4193 | 2.6787 | 2.3228 | 2.6546 | 2.6546 | +0.217 (+8.91%) | 8,707,712 |
19 Aug 2008 | CNY | 2.4072 | 2.4646 | 2.3288 | 2.4374 | 2.4374 | +0.012 (+0.50%) | 4,064,667 |
18 Aug 2008 | CNY | 2.6938 | 2.7059 | 2.4253 | 2.4253 | 2.4253 | -0.269 (-9.97%) | 4,994,379 |
15 Aug 2008 | CNY | 2.7662 | 2.7662 | 2.6576 | 2.6938 | 2.6938 | -0.066 (-2.41%) | 3,771,637 |
14 Aug 2008 | CNY | 2.727 | 2.7873 | 2.6848 | 2.7602 | 2.7602 | +0.033 (+1.22%) | 4,248,238 |
13 Aug 2008 | CNY | 2.7149 | 2.7873 | 2.5309 | 2.727 | 2.727 | -0.003 (-0.11%) | 7,053,928 |
12 Aug 2008 | CNY | 2.6848 | 2.7572 | 2.6365 | 2.73 | 2.73 | +0.012 (+0.44%) | 5,400,632 |
11 Aug 2008 | CNY | 3.0166 | 3.0618 | 2.7089 | 2.718 | 2.718 | -0.293 (-9.72%) | 9,494,375 |
8 Aug 2008 | CNY | 3.3183 | 3.3907 | 2.9894 | 3.0106 | 3.0106 | -0.299 (-9.02%) | 10,522,970 |
7 Aug 2008 | CNY | 3.457 | 3.4992 | 3.267 | 3.3092 | 3.3092 | -0.148 (-4.28%) | 10,081,594 |
6 Aug 2008 | CNY | 3.4631 | 3.5535 | 3.3364 | 3.457 | 3.457 | 0.0 (0.0%) | 6,414,574 |
5 Aug 2008 | CNY | 3.6802 | 3.7557 | 3.4118 | 3.457 | 3.457 | -0.247 (-6.68%) | 6,428,454 |
4 Aug 2008 | CNY | 3.9608 | 3.9608 | 3.6953 | 3.7044 | 3.7044 | -0.287 (-7.18%) | 7,056,597 |