Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | CNY | 3.9692 | 4.0256 | 3.8564 | 3.9744 | 3.9744 | -0.041 (-1.02%) | 6,496,017 |
28 Jul 2008 | CNY | 3.9744 | 4.0462 | 3.9077 | 4.0154 | 4.0154 | +0.046 (+1.16%) | 8,898,257 |
25 Jul 2008 | CNY | 3.9692 | 3.9692 | 3.9692 | 3.9692 | 3.9692 | 0.0 (0.0%) | 0 |
24 Jul 2008 | CNY | 3.9282 | 3.9846 | 3.7949 | 3.9692 | 3.9692 | +0.102 (+2.65%) | 13,184,451 |
23 Jul 2008 | CNY | 3.8051 | 3.9231 | 3.7897 | 3.8667 | 3.8667 | +0.062 (+1.62%) | 7,662,306 |
22 Jul 2008 | CNY | 3.7949 | 3.9795 | 3.7897 | 3.8051 | 3.8051 | -0.031 (-0.80%) | 8,350,668 |
21 Jul 2008 | CNY | 3.7282 | 3.8462 | 3.6103 | 3.8359 | 3.8359 | +0.113 (+3.03%) | 9,680,205 |
18 Jul 2008 | CNY | 3.6462 | 3.7795 | 3.3897 | 3.7231 | 3.7231 | +0.077 (+2.11%) | 7,172,893 |
17 Jul 2008 | CNY | 3.7692 | 3.8462 | 3.641 | 3.6462 | 3.6462 | -0.036 (-0.97%) | 7,783,918 |
16 Jul 2008 | CNY | 3.6462 | 3.8051 | 3.518 | 3.6821 | 3.6821 | +0.036 (+0.98%) | 9,160,503 |
15 Jul 2008 | CNY | 3.8103 | 3.8872 | 3.6154 | 3.6462 | 3.6462 | -0.143 (-3.79%) | 8,180,236 |
14 Jul 2008 | CNY | 3.7333 | 3.8154 | 3.6718 | 3.7897 | 3.7897 | -0.021 (-0.54%) | 7,792,572 |
11 Jul 2008 | CNY | 3.9487 | 4.0615 | 3.6769 | 3.8103 | 3.8103 | -0.272 (-6.66%) | 20,086,852 |
10 Jul 2008 | CNY | 3.6718 | 4.0821 | 3.6462 | 4.0821 | 4.0821 | +0.369 (+9.95%) | 29,171,301 |
9 Jul 2008 | CNY | 3.6872 | 3.7744 | 3.6462 | 3.7128 | 3.7128 | +0.015 (+0.42%) | 10,051,331 |
8 Jul 2008 | CNY | 3.5846 | 3.7026 | 3.5128 | 3.6974 | 3.6974 | +0.133 (+3.74%) | 10,560,544 |
7 Jul 2008 | CNY | 3.4051 | 3.6 | 3.3846 | 3.5641 | 3.5641 | +0.154 (+4.51%) | 9,125,964 |
4 Jul 2008 | CNY | 3.559 | 3.559 | 3.3436 | 3.4103 | 3.4103 | -0.133 (-3.76%) | 8,748,140 |
3 Jul 2008 | CNY | 3.1795 | 3.5539 | 3.1795 | 3.5436 | 3.5436 | +0.195 (+5.82%) | 12,212,524 |
2 Jul 2008 | CNY | 3.4359 | 3.4359 | 3.2667 | 3.3487 | 3.3487 | +0.026 (+0.77%) | 4,916,102 |
1 Jul 2008 | CNY | 3.359 | 3.4103 | 3.1846 | 3.3231 | 3.3231 | +0.015 (+0.47%) | 5,055,870 |
30 Jun 2008 | CNY | 3.1539 | 3.3231 | 3.1026 | 3.3077 | 3.3077 | +0.144 (+4.54%) | 4,714,612 |
27 Jun 2008 | CNY | 3.3128 | 3.359 | 3.1231 | 3.1641 | 3.1641 | -0.308 (-8.86%) | 7,616,469 |
26 Jun 2008 | CNY | 3.3846 | 3.5282 | 3.3333 | 3.4718 | 3.4718 | +0.067 (+1.96%) | 9,586,937 |
25 Jun 2008 | CNY | 3.2359 | 3.4462 | 3.1846 | 3.4051 | 3.4051 | +0.154 (+4.73%) | 9,576,841 |
24 Jun 2008 | CNY | 3.0821 | 3.3077 | 3.0769 | 3.2513 | 3.2513 | +0.174 (+5.67%) | 10,965,540 |
23 Jun 2008 | CNY | 3.2256 | 3.2256 | 3.0154 | 3.0769 | 3.0769 | -0.123 (-3.85%) | 3,700,532 |
20 Jun 2008 | CNY | 3.1949 | 3.4615 | 2.9795 | 3.2 | 3.2 | -0.056 (-1.73%) | 8,019,363 |
19 Jun 2008 | CNY | 3.559 | 3.5692 | 3.2564 | 3.2564 | 3.2564 | -0.364 (-10.06%) | 6,048,457 |
18 Jun 2008 | CNY | 3.3744 | 3.6821 | 3.1744 | 3.6205 | 3.6205 | +0.226 (+6.65%) | 7,867,167 |