Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | CNY | 1.5 | 1.5 | 1.3615 | 1.4039 | 1.4039 | -0.108 (-7.12%) | 3,963,798 |
17 Sep 2008 | CNY | 1.6654 | 1.7039 | 1.5115 | 1.5115 | 1.5115 | -0.169 (-10.07%) | 3,213,990 |
16 Sep 2008 | CNY | 1.6885 | 1.7308 | 1.6539 | 1.6808 | 1.6808 | -0.027 (-1.58%) | 2,370,030 |
12 Sep 2008 | CNY | 1.6846 | 1.7269 | 1.6577 | 1.7077 | 1.7077 | -0.011 (-0.67%) | 1,954,162 |
11 Sep 2008 | CNY | 1.7539 | 1.7539 | 1.6577 | 1.7192 | 1.7192 | -0.038 (-2.19%) | 2,825,937 |
10 Sep 2008 | CNY | 1.7308 | 1.8192 | 1.6923 | 1.7577 | 1.7577 | +0.015 (+0.88%) | 4,921,433 |
9 Sep 2008 | CNY | 1.6962 | 1.7539 | 1.6539 | 1.7423 | 1.7423 | +0.061 (+3.66%) | 4,164,459 |
8 Sep 2008 | CNY | 1.8308 | 1.8423 | 1.6615 | 1.6808 | 1.6808 | -0.088 (-5.00%) | 2,302,307 |
5 Sep 2008 | CNY | 1.7731 | 1.8923 | 1.7615 | 1.7692 | 1.7692 | -0.081 (-4.37%) | 2,307,817 |
4 Sep 2008 | CNY | 1.8346 | 1.8654 | 1.8154 | 1.85 | 1.85 | +0.023 (+1.26%) | 1,999,644 |
3 Sep 2008 | CNY | 1.9039 | 1.9654 | 1.8077 | 1.8269 | 1.8269 | -0.112 (-5.76%) | 3,521,538 |
2 Sep 2008 | CNY | 1.9385 | 1.9731 | 1.8731 | 1.9385 | 1.9385 | +0.012 (+0.60%) | 5,424,205 |
1 Sep 2008 | CNY | 1.9346 | 1.9539 | 1.8577 | 1.9269 | 1.9269 | -0.012 (-0.60%) | 3,300,481 |
29 Aug 2008 | CNY | 1.9423 | 1.9962 | 1.8962 | 1.9385 | 1.9385 | +0.027 (+1.41%) | 6,097,748 |
28 Aug 2008 | CNY | 1.8731 | 1.9269 | 1.8539 | 1.9115 | 1.9115 | +0.031 (+1.63%) | 2,014,389 |
27 Aug 2008 | CNY | 1.7808 | 1.9385 | 1.7539 | 1.8808 | 1.8808 | +0.069 (+3.83%) | 3,629,787 |
26 Aug 2008 | CNY | 1.9077 | 1.9885 | 1.7692 | 1.8115 | 1.8115 | -0.115 (-5.99%) | 5,482,672 |
25 Aug 2008 | CNY | 1.9269 | 1.9962 | 1.8462 | 1.9269 | 1.9269 | +0.008 (+0.40%) | 5,049,109 |
22 Aug 2008 | CNY | 1.8231 | 1.9615 | 1.8077 | 1.9192 | 1.9192 | +0.05 (+2.67%) | 4,265,809 |
21 Aug 2008 | CNY | 1.8846 | 2 | 1.8615 | 1.8692 | 1.8692 | -0.054 (-2.80%) | 4,041,473 |
20 Aug 2008 | CNY | 1.7692 | 1.9308 | 1.7423 | 1.9231 | 1.9231 | +0.154 (+8.70%) | 6,417,590 |
19 Aug 2008 | CNY | 1.7539 | 1.8462 | 1.7385 | 1.7692 | 1.7692 | -0.054 (-2.96%) | 2,187,720 |
18 Aug 2008 | CNY | 1.8808 | 1.9539 | 1.8154 | 1.8231 | 1.8231 | -0.065 (-3.46%) | 4,996,209 |
15 Aug 2008 | CNY | 1.8423 | 1.9154 | 1.7692 | 1.8885 | 1.8885 | +0.1 (+5.59%) | 4,353,736 |
14 Aug 2008 | CNY | 1.75 | 1.8 | 1.7154 | 1.7885 | 1.7885 | +0.015 (+0.87%) | 2,886,608 |
13 Aug 2008 | CNY | 1.75 | 1.7885 | 1.6077 | 1.7731 | 1.7731 | +0.027 (+1.54%) | 2,571,241 |
12 Aug 2008 | CNY | 1.7885 | 1.8385 | 1.7115 | 1.7462 | 1.7462 | -0.073 (-4.01%) | 1,535,586 |
11 Aug 2008 | CNY | 1.9692 | 2.0346 | 1.8192 | 1.8192 | 1.8192 | -0.204 (-10.08%) | 2,618,283 |
8 Aug 2008 | CNY | 2.2385 | 2.2385 | 2.0154 | 2.0231 | 2.0231 | -0.215 (-9.62%) | 3,742,065 |
7 Aug 2008 | CNY | 2.2462 | 2.2769 | 2.1769 | 2.2385 | 2.2385 | +0.023 (+1.04%) | 3,519,578 |