Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | CNY | 3.9645 | 4.0178 | 3.8107 | 3.9112 | 3.9112 | -0.107 (-2.65%) | 15,302,596 |
1 Sep 2008 | CNY | 3.9053 | 4.0473 | 3.8343 | 4.0178 | 4.0178 | +0.018 (+0.45%) | 27,775,371 |
29 Aug 2008 | CNY | 3.6923 | 4.0533 | 3.6686 | 4 | 4 | +0.296 (+7.99%) | 33,376,558 |
28 Aug 2008 | CNY | 3.5385 | 3.7456 | 3.5207 | 3.7041 | 3.7041 | +0.154 (+4.33%) | 20,055,900 |
27 Aug 2008 | CNY | 3.497 | 3.6213 | 3.3905 | 3.5503 | 3.5503 | 0.0 (0.0%) | 12,792,453 |
26 Aug 2008 | CNY | 3.8462 | 3.8698 | 3.5444 | 3.5503 | 3.5503 | -0.373 (-9.50%) | 17,491,790 |
25 Aug 2008 | CNY | 3.9408 | 4.0059 | 3.8225 | 3.9231 | 3.9231 | -0.006 (-0.15%) | 9,790,572 |
22 Aug 2008 | CNY | 3.9941 | 4.1065 | 3.8462 | 3.929 | 3.929 | -0.101 (-2.50%) | 15,029,119 |
21 Aug 2008 | CNY | 4.0828 | 4.3018 | 4.0237 | 4.0296 | 4.0296 | -0.172 (-4.08%) | 24,119,279 |
20 Aug 2008 | CNY | 3.8107 | 4.2012 | 3.7515 | 4.2012 | 4.2012 | +0.385 (+10.08%) | 30,510,534 |
19 Aug 2008 | CNY | 3.7278 | 3.8757 | 3.6746 | 3.8166 | 3.8166 | -0.047 (-1.22%) | 12,943,427 |
18 Aug 2008 | CNY | 4.1894 | 4.2604 | 3.8639 | 3.8639 | 3.8639 | -0.426 (-9.93%) | 17,181,357 |
15 Aug 2008 | CNY | 4.355 | 4.3965 | 4.2012 | 4.2899 | 4.2899 | -0.136 (-3.08%) | 15,002,244 |
14 Aug 2008 | CNY | 4.1598 | 4.645 | 4.1598 | 4.426 | 4.426 | +0.183 (+4.32%) | 26,806,114 |
13 Aug 2008 | CNY | 4.1775 | 4.4024 | 3.9704 | 4.2426 | 4.2426 | -0.047 (-1.10%) | 18,179,210 |
12 Aug 2008 | CNY | 4.2012 | 4.4083 | 4.0237 | 4.2899 | 4.2899 | -0.13 (-2.95%) | 20,853,014 |
11 Aug 2008 | CNY | 4.8994 | 4.8994 | 4.4201 | 4.4201 | 4.4201 | -0.491 (-10.00%) | 14,999,228 |
8 Aug 2008 | CNY | 5.2663 | 5.4201 | 4.9112 | 4.9112 | 4.9112 | -0.331 (-6.32%) | 30,154,267 |
7 Aug 2008 | CNY | 5.3373 | 5.4024 | 5.1657 | 5.2426 | 5.2426 | -0.095 (-1.77%) | 13,614,655 |
6 Aug 2008 | CNY | 5.6213 | 5.6568 | 5.1539 | 5.3373 | 5.3373 | -0.266 (-4.75%) | 23,328,058 |
5 Aug 2008 | CNY | 6.0769 | 6.1183 | 5.5325 | 5.6036 | 5.6036 | -0.432 (-7.16%) | 16,723,797 |
4 Aug 2008 | CNY | 6.0651 | 6.2544 | 6.0178 | 6.0355 | 6.0355 | +0.012 (+0.20%) | 16,334,514 |
1 Aug 2008 | CNY | 6.0355 | 6.071 | 5.787 | 6.0237 | 6.0237 | -0.059 (-0.97%) | 19,033,491 |
31 Jul 2008 | CNY | 6.497 | 6.5681 | 6.0651 | 6.0828 | 6.0828 | -0.397 (-6.12%) | 20,781,154 |
30 Jul 2008 | CNY | 6.7219 | 6.7456 | 6.4024 | 6.4793 | 6.4793 | -0.189 (-2.84%) | 26,655,214 |
29 Jul 2008 | CNY | 6.5681 | 6.7574 | 6.5148 | 6.6686 | 6.6686 | +0.012 (+0.18%) | 50,965,157 |
28 Jul 2008 | CNY | 6.5089 | 6.6686 | 6.4497 | 6.6568 | 6.6568 | +0.201 (+3.12%) | 41,151,388 |
25 Jul 2008 | CNY | 6.6036 | 6.6036 | 6.4201 | 6.4556 | 6.4556 | -0.189 (-2.85%) | 23,792,784 |
24 Jul 2008 | CNY | 6.4497 | 6.716 | 6.4083 | 6.645 | 6.645 | +0.024 (+0.36%) | 44,807,272 |
23 Jul 2008 | CNY | 6.2781 | 6.6509 | 6.2781 | 6.6213 | 6.6213 | -0.189 (-2.78%) | 62,869,240 |