Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2008 | CNY | 4.7667 | 5.0467 | 4.6667 | 4.9867 | 4.9867 | +0.2 (+4.18%) | 3,742,387 |
18 Jul 2008 | CNY | 4.6533 | 4.84 | 4.4333 | 4.7867 | 4.7867 | +0.133 (+2.87%) | 4,196,634 |
17 Jul 2008 | CNY | 4.9333 | 5.0267 | 4.6467 | 4.6533 | 4.6533 | -0.24 (-4.90%) | 4,762,389 |
16 Jul 2008 | CNY | 5.0333 | 5.1467 | 4.8067 | 4.8933 | 4.8933 | -0.193 (-3.80%) | 6,351,142 |
15 Jul 2008 | CNY | 4.8933 | 5.2267 | 4.8867 | 5.0867 | 5.0867 | +0.22 (+4.52%) | 10,032,702 |
14 Jul 2008 | CNY | 4.7 | 4.8667 | 4.62 | 4.8667 | 4.8667 | +0.153 (+3.25%) | 2,831,685 |
11 Jul 2008 | CNY | 4.9133 | 4.9733 | 4.6067 | 4.7133 | 4.7133 | -0.213 (-4.33%) | 3,488,880 |
10 Jul 2008 | CNY | 4.9 | 5.1267 | 4.84 | 4.9267 | 4.9267 | -0.047 (-0.94%) | 3,442,117 |
9 Jul 2008 | CNY | 4.74 | 4.9867 | 4.74 | 4.9733 | 4.9733 | +0.233 (+4.92%) | 4,270,287 |
8 Jul 2008 | CNY | 4.72 | 4.78 | 4.5867 | 4.74 | 4.74 | +0.047 (+1.00%) | 3,338,314 |
7 Jul 2008 | CNY | 4.46 | 4.7333 | 4.4 | 4.6933 | 4.6933 | +0.267 (+6.02%) | 3,689,053 |
4 Jul 2008 | CNY | 4.34 | 4.44 | 4.3267 | 4.4267 | 4.4267 | +0.053 (+1.22%) | 1,841,608 |
3 Jul 2008 | CNY | 4.22 | 4.4867 | 4.0533 | 4.3733 | 4.3733 | +0.133 (+3.14%) | 2,540,493 |
2 Jul 2008 | CNY | 4.22 | 4.3267 | 4.14 | 4.24 | 4.24 | +0.087 (+2.09%) | 1,118,533 |
1 Jul 2008 | CNY | 4.2667 | 4.2667 | 4.1333 | 4.1533 | 4.1533 | -0.147 (-3.41%) | 958,441 |
30 Jun 2008 | CNY | 4.1533 | 4.3267 | 4.1333 | 4.3 | 4.3 | +0.127 (+3.04%) | 1,787,325 |
27 Jun 2008 | CNY | 4.4467 | 4.48 | 4.1267 | 4.1733 | 4.1733 | -0.413 (-9.01%) | 3,263,899 |
26 Jun 2008 | CNY | 4.5867 | 4.6867 | 4.44 | 4.5867 | 4.5867 | 0.0 (0.0%) | 4,201,857 |
25 Jun 2008 | CNY | 4.3533 | 4.6 | 4.32 | 4.5867 | 4.5867 | +0.253 (+5.85%) | 3,686,434 |
24 Jun 2008 | CNY | 4.1267 | 4.44 | 4.1267 | 4.3333 | 4.3333 | +0.187 (+4.50%) | 2,787,066 |
23 Jun 2008 | CNY | 4.0667 | 4.2533 | 4.0533 | 4.1467 | 4.1467 | -0.013 (-0.32%) | 2,016,900 |
20 Jun 2008 | CNY | 4.1067 | 4.3333 | 3.92 | 4.16 | 4.16 | +0.06 (+1.46%) | 3,017,394 |
19 Jun 2008 | CNY | 4.48 | 4.5267 | 4.1 | 4.1 | 4.1 | -0.487 (-10.61%) | 3,090,582 |
18 Jun 2008 | CNY | 4.3933 | 4.6333 | 4.2 | 4.5867 | 4.5867 | +0.213 (+4.88%) | 3,770,638 |
17 Jun 2008 | CNY | 4.6867 | 4.7333 | 4.3333 | 4.3733 | 4.3733 | -0.34 (-7.21%) | 1,822,443 |
16 Jun 2008 | CNY | 4.6133 | 4.7733 | 4.44 | 4.7133 | 4.7133 | +0.113 (+2.46%) | 2,158,263 |
13 Jun 2008 | CNY | 4.9467 | 5.1267 | 4.5867 | 4.6 | 4.6 | -0.34 (-6.88%) | 1,863,750 |
12 Jun 2008 | CNY | 5.1067 | 5.24 | 4.8333 | 4.94 | 4.94 | -0.207 (-4.02%) | 2,304,786 |
11 Jun 2008 | CNY | 5.2333 | 5.3267 | 5.04 | 5.1467 | 5.1467 | -0.187 (-3.50%) | 2,249,601 |
10 Jun 2008 | CNY | 5.76 | 5.76 | 5.3333 | 5.3333 | 5.3333 | -0.593 (-10.01%) | 2,980,803 |