Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | CNY | 4.3214 | 4.3786 | 4.1857 | 4.2357 | 4.2357 | -0.171 (-3.89%) | 8,210,678 |
28 Jul 2008 | CNY | 4.3429 | 4.5571 | 4.2857 | 4.4071 | 4.4071 | +0.143 (+3.35%) | 12,460,295 |
25 Jul 2008 | CNY | 4.2 | 4.3786 | 4.1857 | 4.2643 | 4.2643 | -0.021 (-0.50%) | 9,107,441 |
24 Jul 2008 | CNY | 4.25 | 4.3929 | 4.1857 | 4.2857 | 4.2857 | +0.1 (+2.39%) | 11,747,157 |
23 Jul 2008 | CNY | 4.1214 | 4.3714 | 4.0786 | 4.1857 | 4.1857 | +0.064 (+1.56%) | 13,746,063 |
22 Jul 2008 | CNY | 4.0571 | 4.2071 | 4.0429 | 4.1214 | 4.1214 | +0.036 (+0.87%) | 7,382,645 |
21 Jul 2008 | CNY | 3.8929 | 4.1714 | 3.8429 | 4.0857 | 4.0857 | +0.15 (+3.81%) | 9,001,463 |
18 Jul 2008 | CNY | 3.7571 | 4.0643 | 3.5857 | 3.9357 | 3.9357 | +0.243 (+6.57%) | 7,841,941 |
17 Jul 2008 | CNY | 4.0857 | 4.1071 | 3.6429 | 3.6929 | 3.6929 | -0.3 (-7.51%) | 10,156,697 |
16 Jul 2008 | CNY | 3.9286 | 4.25 | 3.8286 | 3.9929 | 3.9929 | +0.05 (+1.27%) | 16,755,783 |
15 Jul 2008 | CNY | 4.15 | 4.2357 | 3.8929 | 3.9429 | 3.9429 | -0.171 (-4.17%) | 7,386,719 |
14 Jul 2008 | CNY | 3.9571 | 4.15 | 3.9286 | 4.1143 | 4.1143 | +0.143 (+3.60%) | 5,533,385 |
11 Jul 2008 | CNY | 3.9857 | 4.0571 | 3.8857 | 3.9714 | 3.9714 | -0.057 (-1.42%) | 6,588,290 |
10 Jul 2008 | CNY | 4.0857 | 4.2429 | 4.0143 | 4.0286 | 4.0286 | -0.186 (-4.41%) | 8,445,747 |
9 Jul 2008 | CNY | 4.1143 | 4.25 | 4 | 4.2143 | 4.2143 | +0.143 (+3.51%) | 10,517,536 |
8 Jul 2008 | CNY | 4 | 4.1857 | 3.9429 | 4.0714 | 4.0714 | +0.064 (+1.60%) | 9,874,197 |
7 Jul 2008 | CNY | 3.7857 | 4.0286 | 3.7429 | 4.0071 | 4.0071 | +0.221 (+5.85%) | 10,243,941 |
4 Jul 2008 | CNY | 3.7286 | 3.8929 | 3.6429 | 3.7857 | 3.7857 | +0.05 (+1.34%) | 7,677,882 |
3 Jul 2008 | CNY | 3.5357 | 3.8214 | 3.4429 | 3.7357 | 3.7357 | +0.143 (+3.97%) | 8,623,554 |
2 Jul 2008 | CNY | 3.4857 | 3.7143 | 3.4286 | 3.5929 | 3.5929 | +0.143 (+4.14%) | 5,265,038 |
1 Jul 2008 | CNY | 3.6357 | 3.6357 | 3.3929 | 3.45 | 3.45 | -0.129 (-3.59%) | 3,768,545 |
30 Jun 2008 | CNY | 3.4857 | 3.6571 | 3.3286 | 3.5786 | 3.5786 | -0.007 (-0.20%) | 5,287,450 |
27 Jun 2008 | CNY | 3.8429 | 3.8429 | 3.5857 | 3.5857 | 3.5857 | -0.4 (-10.04%) | 10,382,635 |
26 Jun 2008 | CNY | 3.9357 | 4.0857 | 3.8714 | 3.9857 | 3.9857 | -0.057 (-1.41%) | 10,906,413 |
25 Jun 2008 | CNY | 3.8214 | 4.0643 | 3.7714 | 4.0429 | 4.0429 | +0.193 (+5.01%) | 10,375,685 |
24 Jun 2008 | CNY | 3.6429 | 3.9643 | 3.6071 | 3.85 | 3.85 | +0.207 (+5.69%) | 6,464,143 |
23 Jun 2008 | CNY | 3.55 | 3.7357 | 3.5429 | 3.6429 | 3.6429 | 0.0 (0.0%) | 3,320,717 |
20 Jun 2008 | CNY | 3.7571 | 3.9643 | 3.4357 | 3.6429 | 3.6429 | -0.1 (-2.67%) | 9,482,398 |
19 Jun 2008 | CNY | 4.0786 | 4.1071 | 3.7429 | 3.7429 | 3.7429 | -0.414 (-9.96%) | 6,685,378 |
18 Jun 2008 | CNY | 3.9286 | 4.2214 | 3.65 | 4.1571 | 4.1571 | +0.186 (+4.68%) | 8,759,368 |