Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | CNY | 5.69 | 5.75 | 5.55 | 5.66 | 5.66 | +0.04 (+0.71%) | 10,707,329 |
3 Sep 2008 | CNY | 5.64 | 5.77 | 5.53 | 5.62 | 5.62 | +0.11 (+2.00%) | 19,245,969 |
2 Sep 2008 | CNY | 5.34 | 5.61 | 5.3 | 5.51 | 5.51 | +0.11 (+2.04%) | 14,008,049 |
1 Sep 2008 | CNY | 5.66 | 5.66 | 5.35 | 5.4 | 5.4 | -0.3 (-5.26%) | 14,384,521 |
29 Aug 2008 | CNY | 5.59 | 5.83 | 5.53 | 5.7 | 5.7 | +0.15 (+2.70%) | 19,100,119 |
28 Aug 2008 | CNY | 5.5 | 5.65 | 5.46 | 5.55 | 5.55 | -0.02 (-0.36%) | 12,538,873 |
27 Aug 2008 | CNY | 5.6 | 5.73 | 5.4 | 5.57 | 5.57 | -0.06 (-1.07%) | 15,686,491 |
26 Aug 2008 | CNY | 6 | 6 | 5.61 | 5.63 | 5.63 | -0.48 (-7.86%) | 20,285,592 |
25 Aug 2008 | CNY | 6.39 | 6.39 | 6 | 6.11 | 6.11 | -0.22 (-3.48%) | 21,475,011 |
22 Aug 2008 | CNY | 6.1 | 6.66 | 5.85 | 6.33 | 6.33 | +0.04 (+0.64%) | 38,405,099 |
21 Aug 2008 | CNY | 6.5 | 6.63 | 6.25 | 6.29 | 6.29 | -0.34 (-5.13%) | 31,854,288 |
20 Aug 2008 | CNY | 5.94 | 6.65 | 5.81 | 6.63 | 6.63 | +0.54 (+8.87%) | 36,694,141 |
19 Aug 2008 | CNY | 5.99 | 6.28 | 5.71 | 6.09 | 6.09 | -0.09 (-1.46%) | 21,734,112 |
18 Aug 2008 | CNY | 6.96 | 6.98 | 6.18 | 6.18 | 6.18 | -0.69 (-10.04%) | 22,455,262 |
15 Aug 2008 | CNY | 6.98 | 7.04 | 6.75 | 6.87 | 6.87 | -0.08 (-1.15%) | 15,698,822 |
14 Aug 2008 | CNY | 6.88 | 7.06 | 6.76 | 6.95 | 6.95 | +0.01 (+0.14%) | 17,836,550 |
13 Aug 2008 | CNY | 7.16 | 7.16 | 6.54 | 6.94 | 6.94 | -0.24 (-3.34%) | 32,821,334 |
12 Aug 2008 | CNY | 7.3 | 7.5 | 7.04 | 7.18 | 7.18 | -0.64 (-8.18%) | 36,814,497 |
11 Aug 2008 | CNY | 8.5 | 8.5 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 17,907,012 |
8 Aug 2008 | CNY | 9.66 | 9.66 | 8.69 | 8.69 | 8.69 | -0.97 (-10.04%) | 30,006,684 |
7 Aug 2008 | CNY | 9.98 | 9.99 | 9.45 | 9.66 | 9.66 | -0.26 (-2.62%) | 21,844,303 |
6 Aug 2008 | CNY | 9.95 | 10.09 | 9.75 | 9.92 | 9.92 | +0.16 (+1.64%) | 22,316,882 |
5 Aug 2008 | CNY | 9.99 | 10.3 | 9.7 | 9.76 | 9.76 | -0.15 (-1.51%) | 23,442,186 |
4 Aug 2008 | CNY | 10.2 | 10.27 | 9.9 | 9.91 | 9.91 | -0.33 (-3.22%) | 18,732,737 |
1 Aug 2008 | CNY | 10.01 | 10.28 | 9.8 | 10.24 | 10.24 | +0.23 (+2.30%) | 26,891,562 |
31 Jul 2008 | CNY | 10.38 | 10.4 | 9.9 | 10.01 | 10.01 | -0.58 (-5.48%) | 32,426,812 |
30 Jul 2008 | CNY | 10.75 | 11 | 10.45 | 10.59 | 10.59 | +0.12 (+1.15%) | 39,818,302 |
29 Jul 2008 | CNY | 10.78 | 10.78 | 10.32 | 10.47 | 10.47 | -0.45 (-4.12%) | 35,135,054 |
28 Jul 2008 | CNY | 10.81 | 10.96 | 10.78 | 10.92 | 10.92 | +0.26 (+2.44%) | 34,752,450 |
25 Jul 2008 | CNY | 10.94 | 10.94 | 10.56 | 10.66 | 10.66 | -0.32 (-2.91%) | 49,125,258 |