Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2008 | CNY | 3.8974 | 4.0615 | 3.8256 | 4.0513 | 4.0513 | +0.108 (+2.73%) | 5,347,305 |
18 Jul 2008 | CNY | 3.7949 | 3.9846 | 3.7487 | 3.9436 | 3.9436 | +0.123 (+3.22%) | 2,798,029 |
17 Jul 2008 | CNY | 3.8821 | 4.0667 | 3.8 | 3.8205 | 3.8205 | -0.026 (-0.67%) | 2,264,476 |
16 Jul 2008 | CNY | 3.9436 | 3.9949 | 3.7077 | 3.8462 | 3.8462 | -0.133 (-3.35%) | 2,681,526 |
15 Jul 2008 | CNY | 4.1385 | 4.2 | 3.9795 | 3.9795 | 3.9795 | -0.185 (-4.43%) | 2,856,165 |
14 Jul 2008 | CNY | 4.1744 | 4.1795 | 4.1128 | 4.1641 | 4.1641 | +0.026 (+0.62%) | 2,999,213 |
11 Jul 2008 | CNY | 4.159 | 4.2256 | 4.0974 | 4.1385 | 4.1385 | -0.092 (-2.18%) | 2,217,926 |
10 Jul 2008 | CNY | 4.2718 | 4.3026 | 4.1897 | 4.2308 | 4.2308 | -0.082 (-1.90%) | 4,229,397 |
9 Jul 2008 | CNY | 4.2564 | 4.3333 | 4.2205 | 4.3128 | 4.3128 | +0.072 (+1.69%) | 2,990,882 |
8 Jul 2008 | CNY | 4.2821 | 4.3333 | 4.159 | 4.241 | 4.241 | -0.041 (-0.96%) | 4,427,697 |
7 Jul 2008 | CNY | 4.0872 | 4.2821 | 4.0872 | 4.2821 | 4.2821 | +0.251 (+6.23%) | 4,187,948 |
4 Jul 2008 | CNY | 4.0872 | 4.1026 | 4.0051 | 4.0308 | 4.0308 | -0.031 (-0.76%) | 1,554,159 |
3 Jul 2008 | CNY | 3.8256 | 4.1385 | 3.8154 | 4.0615 | 4.0615 | +0.149 (+3.80%) | 2,069,121 |
2 Jul 2008 | CNY | 3.9487 | 3.9949 | 3.8462 | 3.9128 | 3.9128 | +0.021 (+0.53%) | 907,274 |
1 Jul 2008 | CNY | 3.9385 | 3.9641 | 3.8564 | 3.8923 | 3.8923 | -0.087 (-2.19%) | 1,183,891 |
30 Jun 2008 | CNY | 3.9949 | 4.0051 | 3.718 | 3.9795 | 3.9795 | -0.021 (-0.51%) | 2,631,844 |
27 Jun 2008 | CNY | 4.0923 | 4.0923 | 3.7949 | 4 | 4 | -0.154 (-3.70%) | 3,179,385 |
26 Jun 2008 | CNY | 4.0513 | 4.1641 | 4.0256 | 4.1539 | 4.1539 | +0.103 (+2.53%) | 3,557,968 |
25 Jun 2008 | CNY | 3.8462 | 4.0769 | 3.8462 | 4.0513 | 4.0513 | +0.169 (+4.36%) | 2,215,582 |
24 Jun 2008 | CNY | 3.7436 | 3.9282 | 3.6923 | 3.8821 | 3.8821 | +0.118 (+3.13%) | 1,507,389 |
23 Jun 2008 | CNY | 3.718 | 3.8615 | 3.6718 | 3.7641 | 3.7641 | +0.046 (+1.24%) | 976,452 |
20 Jun 2008 | CNY | 3.641 | 3.9744 | 3.5897 | 3.718 | 3.718 | +0.026 (+0.70%) | 2,692,653 |
19 Jun 2008 | CNY | 4 | 4 | 3.6667 | 3.6923 | 3.6923 | -0.328 (-8.16%) | 2,310,767 |
18 Jun 2008 | CNY | 3.7539 | 4.0359 | 3.6974 | 4.0205 | 4.0205 | +0.226 (+5.94%) | 4,152,324 |
17 Jun 2008 | CNY | 3.9949 | 4.0513 | 3.7487 | 3.7949 | 3.7949 | -0.174 (-4.39%) | 1,895,632 |
16 Jun 2008 | CNY | 4.0513 | 4.1744 | 3.8564 | 3.9692 | 3.9692 | -0.087 (-2.15%) | 1,339,361 |
13 Jun 2008 | CNY | 4.2821 | 4.3077 | 4.0256 | 4.0564 | 4.0564 | -0.226 (-5.27%) | 3,869,080 |
11 Jun 2008 | CNY | 4.3077 | 4.4359 | 4.2103 | 4.2821 | 4.2821 | -0.072 (-1.65%) | 1,855,577 |
10 Jun 2008 | CNY | 4.5026 | 4.5128 | 4.1795 | 4.3539 | 4.3539 | -0.267 (-5.77%) | 3,748,387 |
6 Jun 2008 | CNY | 4.6308 | 4.6974 | 4.5128 | 4.6205 | 4.6205 | -0.021 (-0.44%) | 2,557,036 |