Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | CNY | 3.1333 | 3.1867 | 3 | 3.0467 | 3.0467 | -0.147 (-4.59%) | 5,553,607 |
10 Jul 2008 | CNY | 3.1267 | 3.4 | 3.0667 | 3.1933 | 3.1933 | +0.067 (+2.13%) | 16,251,160 |
9 Jul 2008 | CNY | 3.0267 | 3.1533 | 3.0067 | 3.1267 | 3.1267 | +0.1 (+3.30%) | 8,868,270 |
8 Jul 2008 | CNY | 2.94 | 3.0267 | 2.84 | 3.0267 | 3.0267 | +0.087 (+2.95%) | 6,742,479 |
7 Jul 2008 | CNY | 2.84 | 2.9467 | 2.8133 | 2.94 | 2.94 | +0.113 (+4.01%) | 5,283,780 |
4 Jul 2008 | CNY | 2.8533 | 2.9933 | 2.8067 | 2.8267 | 2.8267 | -0.093 (-3.20%) | 5,714,079 |
3 Jul 2008 | CNY | 2.72 | 2.9333 | 2.6667 | 2.92 | 2.92 | +0.127 (+4.54%) | 6,808,198 |
2 Jul 2008 | CNY | 2.5933 | 2.8333 | 2.5733 | 2.7933 | 2.7933 | +0.22 (+8.55%) | 6,492,232 |
1 Jul 2008 | CNY | 2.7067 | 2.7267 | 2.5467 | 2.5733 | 2.5733 | -0.113 (-4.22%) | 2,124,013 |
30 Jun 2008 | CNY | 2.6333 | 2.7333 | 2.5867 | 2.6867 | 2.6867 | -0.007 (-0.25%) | 2,542,533 |
27 Jun 2008 | CNY | 2.86 | 2.9067 | 2.6933 | 2.6933 | 2.6933 | -0.3 (-10.02%) | 5,119,977 |
26 Jun 2008 | CNY | 3.02 | 3.0667 | 2.92 | 2.9933 | 2.9933 | -0.04 (-1.32%) | 4,759,102 |
25 Jun 2008 | CNY | 2.9333 | 3.0533 | 2.8733 | 3.0333 | 3.0333 | +0.12 (+4.12%) | 7,339,428 |
24 Jun 2008 | CNY | 2.78 | 2.9667 | 2.78 | 2.9133 | 2.9133 | +0.047 (+1.63%) | 7,128,646 |
23 Jun 2008 | CNY | 2.7333 | 2.9867 | 2.6733 | 2.8667 | 2.8667 | +0.073 (+2.63%) | 5,965,140 |
20 Jun 2008 | CNY | 2.7267 | 2.9133 | 2.5867 | 2.7933 | 2.7933 | +0.013 (+0.48%) | 5,358,933 |
19 Jun 2008 | CNY | 3.0333 | 3.0333 | 2.78 | 2.78 | 2.78 | -0.307 (-9.94%) | 3,238,953 |
18 Jun 2008 | CNY | 2.8667 | 3.1733 | 2.6933 | 3.0867 | 3.0867 | +0.093 (+3.12%) | 5,615,994 |
17 Jun 2008 | CNY | 3.4333 | 3.4333 | 2.9933 | 2.9933 | 2.9933 | -0.333 (-10.02%) | 5,648,365 |
16 Jun 2008 | CNY | 3.1933 | 3.44 | 3.0667 | 3.3267 | 3.3267 | +0.073 (+2.26%) | 6,549,796 |
13 Jun 2008 | CNY | 3.1667 | 3.3 | 3.06 | 3.2533 | 3.2533 | +0.087 (+2.73%) | 3,630,027 |
12 Jun 2008 | CNY | 3.1467 | 3.2333 | 3.0667 | 3.1667 | 3.1667 | -0.02 (-0.63%) | 2,327,644 |
11 Jun 2008 | CNY | 3.32 | 3.3333 | 3.1333 | 3.1867 | 3.1867 | -0.233 (-6.82%) | 4,120,453 |
10 Jun 2008 | CNY | 3.66 | 3.6667 | 3.42 | 3.42 | 3.42 | -0.38 (-10%) | 4,412,136 |
6 Jun 2008 | CNY | 3.7867 | 3.8667 | 3.7067 | 3.8 | 3.8 | +0.033 (+0.88%) | 4,321,029 |
5 Jun 2008 | CNY | 3.6733 | 3.8 | 3.6333 | 3.7667 | 3.7667 | +0.067 (+1.80%) | 3,126,663 |
4 Jun 2008 | CNY | 3.7333 | 3.7733 | 3.64 | 3.7 | 3.7 | -0.093 (-2.46%) | 3,780,910 |
3 Jun 2008 | CNY | 3.92 | 3.9867 | 3.7867 | 3.7933 | 3.7933 | -0.127 (-3.23%) | 7,560,189 |
2 Jun 2008 | CNY | 3.66 | 4 | 3.58 | 3.92 | 3.92 | +0.26 (+7.10%) | 7,697,334 |
30 May 2008 | CNY | 3.6 | 3.7267 | 3.54 | 3.66 | 3.66 | +0.08 (+2.23%) | 3,504,619 |