Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | CNY | 3.625 | 3.6482 | 3.5139 | 3.5602 | 3.5602 | -0.106 (-2.90%) | 4,589,518 |
29 Aug 2008 | CNY | 3.5185 | 3.7222 | 3.5185 | 3.6667 | 3.6667 | +0.153 (+4.35%) | 6,896,188 |
28 Aug 2008 | CNY | 3.5602 | 3.6019 | 3.4722 | 3.5139 | 3.5139 | -0.056 (-1.55%) | 4,137,259 |
27 Aug 2008 | CNY | 3.3611 | 3.6111 | 3.3611 | 3.5694 | 3.5694 | +0.162 (+4.75%) | 6,984,254 |
26 Aug 2008 | CNY | 3.6944 | 3.6944 | 3.3796 | 3.4074 | 3.4074 | -0.343 (-9.14%) | 6,733,335 |
25 Aug 2008 | CNY | 3.6806 | 3.8194 | 3.6482 | 3.75 | 3.75 | +0.028 (+0.75%) | 7,757,650 |
22 Aug 2008 | CNY | 3.6157 | 3.8194 | 3.6065 | 3.7222 | 3.7222 | +0.023 (+0.62%) | 9,239,445 |
21 Aug 2008 | CNY | 3.6574 | 3.8194 | 3.5556 | 3.6991 | 3.6991 | +0.014 (+0.38%) | 10,131,894 |
20 Aug 2008 | CNY | 3.287 | 3.6852 | 3.2361 | 3.6852 | 3.6852 | +0.333 (+9.94%) | 11,306,198 |
19 Aug 2008 | CNY | 3.1528 | 3.375 | 3.1482 | 3.3519 | 3.3519 | +0.074 (+2.26%) | 4,044,533 |
18 Aug 2008 | CNY | 3.662 | 3.6991 | 3.2732 | 3.2778 | 3.2778 | -0.356 (-9.81%) | 6,289,544 |
15 Aug 2008 | CNY | 3.6343 | 3.6343 | 3.6343 | 3.6343 | 3.6343 | 0.0 (0.0%) | 0 |
14 Aug 2008 | CNY | 3.5602 | 3.6944 | 3.4722 | 3.6343 | 3.6343 | +0.037 (+1.03%) | 4,926,549 |
13 Aug 2008 | CNY | 3.6111 | 3.6667 | 3.375 | 3.5972 | 3.5972 | -0.009 (-0.26%) | 8,381,631 |
12 Aug 2008 | CNY | 3.6574 | 3.7685 | 3.5509 | 3.6065 | 3.6065 | -0.125 (-3.35%) | 9,446,805 |
11 Aug 2008 | CNY | 4.0556 | 4.1111 | 3.7222 | 3.7315 | 3.7315 | -0.403 (-9.74%) | 9,741,014 |
8 Aug 2008 | CNY | 4.537 | 4.5741 | 4.0833 | 4.1343 | 4.1343 | -0.403 (-8.88%) | 13,242,474 |
7 Aug 2008 | CNY | 4.2407 | 4.5833 | 4.2407 | 4.537 | 4.537 | +0.301 (+7.10%) | 22,411,453 |
6 Aug 2008 | CNY | 4.3519 | 4.4028 | 4.1667 | 4.2361 | 4.2361 | -0.116 (-2.66%) | 6,534,868 |
5 Aug 2008 | CNY | 4.3194 | 4.4444 | 4.25 | 4.3519 | 4.3519 | +0.046 (+1.08%) | 12,656,874 |
4 Aug 2008 | CNY | 4.3056 | 4.4676 | 4.2593 | 4.3056 | 4.3056 | +0.032 (+0.76%) | 15,045,715 |
1 Aug 2008 | CNY | 4.1111 | 4.3287 | 4.0509 | 4.2732 | 4.2732 | +0.079 (+1.88%) | 12,158,525 |
31 Jul 2008 | CNY | 4.4907 | 4.5741 | 4.1852 | 4.1944 | 4.1944 | -0.454 (-9.76%) | 23,077,079 |
30 Jul 2008 | CNY | 4.8194 | 4.838 | 4.588 | 4.6482 | 4.6482 | -0.171 (-3.55%) | 16,540,960 |
29 Jul 2008 | CNY | 4.4954 | 4.9028 | 4.4491 | 4.8194 | 4.8194 | +0.241 (+5.26%) | 34,861,944 |
28 Jul 2008 | CNY | 4.5556 | 4.6759 | 4.4907 | 4.5787 | 4.5787 | +0.079 (+1.75%) | 16,219,558 |
25 Jul 2008 | CNY | 4.537 | 4.6157 | 4.4537 | 4.5 | 4.5 | -0.171 (-3.67%) | 14,827,499 |
24 Jul 2008 | CNY | 4.4815 | 4.7222 | 4.3935 | 4.6713 | 4.6713 | +0.213 (+4.78%) | 23,575,207 |
23 Jul 2008 | CNY | 4.3426 | 4.5833 | 4.3056 | 4.4583 | 4.4583 | +0.102 (+2.34%) | 22,399,439 |
22 Jul 2008 | CNY | 4.1944 | 4.4213 | 4.1389 | 4.3565 | 4.3565 | +0.143 (+3.41%) | 11,462,439 |