Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2008 | CNY | 2.7619 | 2.8381 | 2.7524 | 2.8143 | 2.8143 | +0.052 (+1.90%) | 1,474,888 |
25 Jul 2008 | CNY | 2.7667 | 2.8 | 2.7429 | 2.7619 | 2.7619 | -0.062 (-2.19%) | 1,241,853 |
24 Jul 2008 | CNY | 2.7381 | 2.8333 | 2.7381 | 2.8238 | 2.8238 | +0.086 (+3.13%) | 1,823,965 |
23 Jul 2008 | CNY | 2.7857 | 2.7857 | 2.7048 | 2.7381 | 2.7381 | -0.019 (-0.69%) | 1,027,578 |
22 Jul 2008 | CNY | 2.7286 | 2.7762 | 2.7286 | 2.7571 | 2.7571 | +0.033 (+1.22%) | 976,504 |
21 Jul 2008 | CNY | 2.6524 | 2.7524 | 2.6143 | 2.7238 | 2.7238 | +0.081 (+3.06%) | 1,214,293 |
18 Jul 2008 | CNY | 2.5619 | 2.6429 | 2.4857 | 2.6429 | 2.6429 | +0.095 (+3.74%) | 933,735 |
17 Jul 2008 | CNY | 2.5905 | 2.7 | 2.5238 | 2.5476 | 2.5476 | +0.024 (+0.94%) | 1,351,959 |
16 Jul 2008 | CNY | 2.7143 | 2.7333 | 2.4714 | 2.5238 | 2.5238 | -0.219 (-7.99%) | 1,470,787 |
15 Jul 2008 | CNY | 2.7524 | 2.8191 | 2.7048 | 2.7429 | 2.7429 | 0.0 (0.0%) | 1,742,262 |
14 Jul 2008 | CNY | 2.6238 | 2.7429 | 2.6191 | 2.7429 | 2.7429 | +0.062 (+2.31%) | 1,905,126 |
11 Jul 2008 | CNY | 2.7619 | 2.781 | 2.6286 | 2.681 | 2.681 | -0.067 (-2.42%) | 1,604,612 |
10 Jul 2008 | CNY | 2.7857 | 2.8524 | 2.7429 | 2.7476 | 2.7476 | -0.062 (-2.20%) | 2,273,987 |
9 Jul 2008 | CNY | 2.7143 | 2.8333 | 2.6905 | 2.8095 | 2.8095 | +0.095 (+3.51%) | 2,634,170 |
8 Jul 2008 | CNY | 2.7143 | 2.7333 | 2.6381 | 2.7143 | 2.7143 | -0.005 (-0.18%) | 1,965,049 |
7 Jul 2008 | CNY | 2.6191 | 2.7429 | 2.6191 | 2.7191 | 2.7191 | +0.1 (+3.82%) | 3,066,789 |
4 Jul 2008 | CNY | 2.6 | 2.6524 | 2.5619 | 2.6191 | 2.6191 | 0.0 (0.0%) | 1,971,788 |
3 Jul 2008 | CNY | 2.5143 | 2.6476 | 2.5143 | 2.6191 | 2.6191 | +0.095 (+3.78%) | 3,720,483 |
2 Jul 2008 | CNY | 2.5238 | 2.5238 | 2.5238 | 2.5238 | 2.5238 | 0.0 (0.0%) | 0 |
1 Jul 2008 | CNY | 2.5143 | 2.5571 | 2.4048 | 2.5238 | 2.5238 | +0.005 (+0.19%) | 1,888,842 |
30 Jun 2008 | CNY | 2.4191 | 2.5571 | 2.3571 | 2.5191 | 2.5191 | -0.09 (-3.46%) | 2,080,402 |
27 Jun 2008 | CNY | 2.6095 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | 0.0 (0.0%) | 0 |
26 Jun 2008 | CNY | 2.5476 | 2.6524 | 2.5 | 2.6095 | 2.6095 | +0.081 (+3.20%) | 2,566,250 |
25 Jun 2008 | CNY | 2.4238 | 2.5524 | 2.3952 | 2.5286 | 2.5286 | +0.138 (+5.78%) | 2,023,812 |
24 Jun 2008 | CNY | 2.3381 | 2.4238 | 2.3333 | 2.3905 | 2.3905 | +0.048 (+2.03%) | 1,027,632 |
23 Jun 2008 | CNY | 2.3238 | 2.4 | 2.2429 | 2.3429 | 2.3429 | +0.01 (+0.41%) | 1,617,951 |
20 Jun 2008 | CNY | 2.3 | 2.5238 | 2.1524 | 2.3333 | 2.3333 | +0.038 (+1.66%) | 1,647,431 |
19 Jun 2008 | CNY | 2.5524 | 2.5667 | 2.2952 | 2.2952 | 2.2952 | -0.252 (-9.91%) | 1,405,389 |
18 Jun 2008 | CNY | 2.4524 | 2.5905 | 2.3381 | 2.5476 | 2.5476 | +0.124 (+5.11%) | 1,585,581 |
17 Jun 2008 | CNY | 2.6095 | 2.6381 | 2.3857 | 2.4238 | 2.4238 | -0.148 (-5.74%) | 1,428,262 |