Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2008 | CNY | 2.315 | 2.335 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 4,126,298 |
14 Jul 2008 | CNY | 2.205 | 2.31 | 2.2 | 2.3 | 2.3 | +0.075 (+3.37%) | 4,921,102 |
11 Jul 2008 | CNY | 2.25 | 2.3 | 2.175 | 2.225 | 2.225 | -0.045 (-1.98%) | 5,503,764 |
10 Jul 2008 | CNY | 2.33 | 2.44 | 2.25 | 2.27 | 2.27 | -0.1 (-4.22%) | 9,599,540 |
9 Jul 2008 | CNY | 2.325 | 2.45 | 2.26 | 2.37 | 2.37 | +0.08 (+3.49%) | 11,097,818 |
8 Jul 2008 | CNY | 2.275 | 2.33 | 2.205 | 2.29 | 2.29 | -0.015 (-0.65%) | 9,123,348 |
7 Jul 2008 | CNY | 2.275 | 2.39 | 2.21 | 2.305 | 2.305 | +0.04 (+1.77%) | 16,565,400 |
4 Jul 2008 | CNY | 2.11 | 2.29 | 2.075 | 2.265 | 2.265 | +0.12 (+5.59%) | 12,449,674 |
3 Jul 2008 | CNY | 1.935 | 2.145 | 1.87 | 2.145 | 2.145 | +0.195 (+10%) | 11,421,968 |
2 Jul 2008 | CNY | 1.92 | 1.975 | 1.905 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,104,674 |
1 Jul 2008 | CNY | 1.92 | 1.965 | 1.895 | 1.92 | 1.92 | -0.025 (-1.29%) | 1,663,918 |
30 Jun 2008 | CNY | 1.94 | 1.99 | 1.865 | 1.945 | 1.945 | 0.0 (0.0%) | 1,896,262 |
27 Jun 2008 | CNY | 2.05 | 2.1 | 1.925 | 1.945 | 1.945 | -0.195 (-9.11%) | 4,594,258 |
26 Jun 2008 | CNY | 2.135 | 2.17 | 2.07 | 2.14 | 2.14 | +0.005 (+0.23%) | 5,081,452 |
25 Jun 2008 | CNY | 1.98 | 2.135 | 1.98 | 2.135 | 2.135 | +0.135 (+6.75%) | 3,994,466 |
24 Jun 2008 | CNY | 1.915 | 2.025 | 1.915 | 2 | 2 | +0.085 (+4.44%) | 2,523,634 |
23 Jun 2008 | CNY | 1.92 | 1.99 | 1.9 | 1.915 | 1.915 | +0.005 (+0.26%) | 2,704,944 |
20 Jun 2008 | CNY | 1.965 | 2.07 | 1.785 | 1.91 | 1.91 | -0.05 (-2.55%) | 5,082,268 |
19 Jun 2008 | CNY | 2.15 | 2.165 | 1.96 | 1.96 | 1.96 | -0.215 (-9.89%) | 2,816,496 |
18 Jun 2008 | CNY | 2.05 | 2.195 | 1.95 | 2.175 | 2.175 | +0.125 (+6.10%) | 3,702,862 |
17 Jun 2008 | CNY | 2.25 | 2.27 | 2.045 | 2.05 | 2.05 | -0.185 (-8.28%) | 2,707,004 |
16 Jun 2008 | CNY | 2.25 | 2.305 | 2.19 | 2.235 | 2.235 | -0.005 (-0.22%) | 2,598,708 |
13 Jun 2008 | CNY | 2.395 | 2.41 | 2.23 | 2.24 | 2.24 | -0.115 (-4.88%) | 3,258,500 |
12 Jun 2008 | CNY | 2.45 | 2.495 | 2.255 | 2.355 | 2.355 | -0.095 (-3.88%) | 3,694,112 |
11 Jun 2008 | CNY | 2.53 | 2.53 | 2.41 | 2.45 | 2.45 | -0.13 (-5.04%) | 3,142,900 |
10 Jun 2008 | CNY | 2.74 | 2.74 | 2.58 | 2.58 | 2.58 | -0.285 (-9.95%) | 3,035,314 |
6 Jun 2008 | CNY | 2.815 | 2.95 | 2.8 | 2.865 | 2.865 | +0.05 (+1.78%) | 3,693,488 |
5 Jun 2008 | CNY | 2.8 | 2.845 | 2.765 | 2.815 | 2.815 | 0.0 (0.0%) | 2,692,028 |
4 Jun 2008 | CNY | 2.875 | 2.9 | 2.765 | 2.815 | 2.815 | -0.1 (-3.43%) | 4,013,726 |
3 Jun 2008 | CNY | 3.07 | 3.085 | 2.91 | 2.915 | 2.915 | -0.135 (-4.43%) | 13,282,486 |