Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | CNY | 3.8462 | 4.0308 | 3.6539 | 3.7769 | 3.7769 | -0.1 (-2.58%) | 24,965,790 |
10 Jul 2008 | CNY | 3.6923 | 3.9923 | 3.6231 | 3.8769 | 3.8769 | +0.138 (+3.70%) | 17,851,743 |
9 Jul 2008 | CNY | 3.6154 | 3.7923 | 3.5539 | 3.7385 | 3.7385 | +0.123 (+3.40%) | 12,272,041 |
8 Jul 2008 | CNY | 3.5692 | 3.6462 | 3.4615 | 3.6154 | 3.6154 | +0.054 (+1.51%) | 7,784,803 |
7 Jul 2008 | CNY | 3.4 | 3.6154 | 3.3462 | 3.5615 | 3.5615 | +0.169 (+4.99%) | 5,686,787 |
4 Jul 2008 | CNY | 3.3692 | 3.4385 | 3.3077 | 3.3923 | 3.3923 | +0.008 (+0.23%) | 3,922,725 |
3 Jul 2008 | CNY | 3.2154 | 3.4615 | 3.1385 | 3.3846 | 3.3846 | +0.154 (+4.76%) | 5,208,676 |
2 Jul 2008 | CNY | 3.1231 | 3.2539 | 3.1231 | 3.2308 | 3.2308 | +0.085 (+2.69%) | 2,477,616 |
1 Jul 2008 | CNY | 3.2308 | 3.2462 | 3.1154 | 3.1462 | 3.1462 | -0.085 (-2.62%) | 3,354,499 |
30 Jun 2008 | CNY | 3.1692 | 3.2923 | 3.1231 | 3.2308 | 3.2308 | 0.0 (0.0%) | 3,849,592 |
27 Jun 2008 | CNY | 3.4308 | 3.4692 | 3.2308 | 3.2308 | 3.2308 | -0.361 (-10.06%) | 7,566,769 |
26 Jun 2008 | CNY | 3.5846 | 3.7154 | 3.4231 | 3.5923 | 3.5923 | +0.015 (+0.43%) | 11,516,339 |
25 Jun 2008 | CNY | 3.4462 | 3.6308 | 3.3846 | 3.5769 | 3.5769 | +0.185 (+5.44%) | 13,705,367 |
24 Jun 2008 | CNY | 3.1154 | 3.3923 | 3.0385 | 3.3923 | 3.3923 | +0.308 (+9.98%) | 7,578,075 |
23 Jun 2008 | CNY | 3.1539 | 3.2077 | 3.0385 | 3.0846 | 3.0846 | -0.077 (-2.43%) | 2,831,432 |
20 Jun 2008 | CNY | 3.1385 | 3.3462 | 2.9846 | 3.1615 | 3.1615 | +0.031 (+0.98%) | 5,587,544 |
19 Jun 2008 | CNY | 3.4692 | 3.4769 | 3.1308 | 3.1308 | 3.1308 | -0.346 (-9.95%) | 4,552,381 |
18 Jun 2008 | CNY | 3.1923 | 3.5769 | 3.1692 | 3.4769 | 3.4769 | +0.138 (+4.15%) | 5,496,609 |
17 Jun 2008 | CNY | 3.5385 | 3.6615 | 3.3077 | 3.3385 | 3.3385 | -0.192 (-5.45%) | 5,131,838 |
16 Jun 2008 | CNY | 3.6923 | 3.7385 | 3.3308 | 3.5308 | 3.5308 | -0.108 (-2.96%) | 3,634,931 |
13 Jun 2008 | CNY | 3.6154 | 3.7846 | 3.5462 | 3.6385 | 3.6385 | +0.023 (+0.64%) | 5,416,794 |
12 Jun 2008 | CNY | 3.6923 | 3.8 | 3.4615 | 3.6154 | 3.6154 | -0.123 (-3.29%) | 6,497,565 |
11 Jun 2008 | CNY | 3.8462 | 3.9077 | 3.6692 | 3.7385 | 3.7385 | -0.231 (-5.81%) | 6,933,741 |
10 Jun 2008 | CNY | 4.1539 | 4.2308 | 3.9692 | 3.9692 | 3.9692 | -0.439 (-9.95%) | 3,563,830 |
6 Jun 2008 | CNY | 4.4615 | 4.4692 | 4.3539 | 4.4077 | 4.4077 | -0.015 (-0.35%) | 4,943,372 |
5 Jun 2008 | CNY | 4.5462 | 4.6 | 4.4231 | 4.4231 | 4.4231 | -0.123 (-2.71%) | 3,523,098 |
4 Jun 2008 | CNY | 4.6923 | 4.7385 | 4.4615 | 4.5462 | 4.5462 | -0.231 (-4.83%) | 6,628,343 |
3 Jun 2008 | CNY | 4.7769 | 4.9077 | 4.5539 | 4.7769 | 4.7769 | +0.008 (+0.16%) | 7,603,349 |
2 Jun 2008 | CNY | 4.8385 | 4.8846 | 4.7154 | 4.7692 | 4.7692 | -0.085 (-1.74%) | 3,799,048 |
30 May 2008 | CNY | 4.7692 | 4.9 | 4.7 | 4.8539 | 4.8539 | +0.1 (+2.10%) | 5,447,413 |