Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2008 | CNY | 3.4471 | 3.5588 | 3.3765 | 3.4412 | 3.4412 | +0.012 (+0.34%) | 7,040,031 |
22 Jul 2008 | CNY | 3.3471 | 3.4471 | 3.3294 | 3.4294 | 3.4294 | +0.065 (+1.92%) | 5,455,604 |
21 Jul 2008 | CNY | 3.2235 | 3.4118 | 3.2059 | 3.3647 | 3.3647 | +0.1 (+3.06%) | 5,780,642 |
18 Jul 2008 | CNY | 3.2235 | 3.2706 | 3.1 | 3.2647 | 3.2647 | +0.118 (+3.74%) | 4,348,994 |
17 Jul 2008 | CNY | 3.2824 | 3.3235 | 3.1177 | 3.1471 | 3.1471 | -0.065 (-2.01%) | 3,964,624 |
16 Jul 2008 | CNY | 3.4118 | 3.4118 | 3.1118 | 3.2118 | 3.2118 | -0.194 (-5.70%) | 6,391,714 |
15 Jul 2008 | CNY | 3.5647 | 3.6294 | 3.4059 | 3.4059 | 3.4059 | -0.171 (-4.77%) | 5,955,956 |
14 Jul 2008 | CNY | 3.4941 | 3.5765 | 3.4706 | 3.5765 | 3.5765 | +0.082 (+2.36%) | 4,346,128 |
11 Jul 2008 | CNY | 3.5412 | 3.6059 | 3.4353 | 3.4941 | 3.4941 | -0.082 (-2.30%) | 5,980,902 |
10 Jul 2008 | CNY | 3.6177 | 3.7059 | 3.5647 | 3.5765 | 3.5765 | -0.112 (-3.03%) | 10,381,311 |
9 Jul 2008 | CNY | 3.6177 | 3.7235 | 3.5941 | 3.6882 | 3.6882 | +0.088 (+2.45%) | 12,415,973 |
8 Jul 2008 | CNY | 3.5882 | 3.6059 | 3.4588 | 3.6 | 3.6 | +0.035 (+0.99%) | 10,806,197 |
7 Jul 2008 | CNY | 3.3941 | 3.5882 | 3.3706 | 3.5647 | 3.5647 | +0.182 (+5.39%) | 10,806,109 |
4 Jul 2008 | CNY | 3.3941 | 3.4529 | 3.3235 | 3.3824 | 3.3824 | -0.012 (-0.34%) | 4,807,946 |
3 Jul 2008 | CNY | 3.1882 | 3.4529 | 3.1529 | 3.3941 | 3.3941 | +0.141 (+4.34%) | 6,532,930 |
2 Jul 2008 | CNY | 3.2353 | 3.3235 | 3.1824 | 3.2529 | 3.2529 | +0.018 (+0.54%) | 3,286,678 |
1 Jul 2008 | CNY | 3.3059 | 3.3647 | 3.1882 | 3.2353 | 3.2353 | -0.106 (-3.17%) | 3,734,097 |
30 Jun 2008 | CNY | 3.3235 | 3.4235 | 3.1882 | 3.3412 | 3.3412 | -0.065 (-1.90%) | 6,936,756 |
27 Jun 2008 | CNY | 3.4765 | 3.6765 | 3.2824 | 3.4059 | 3.4059 | -0.206 (-5.70%) | 12,365,422 |
26 Jun 2008 | CNY | 3.6882 | 3.7529 | 3.5588 | 3.6118 | 3.6118 | -0.129 (-3.46%) | 11,969,676 |
25 Jun 2008 | CNY | 3.6294 | 3.7647 | 3.5588 | 3.7412 | 3.7412 | +0.112 (+3.08%) | 13,976,050 |
24 Jun 2008 | CNY | 3.5765 | 3.6588 | 3.5118 | 3.6294 | 3.6294 | +0.065 (+1.82%) | 16,382,747 |
23 Jun 2008 | CNY | 3.5 | 3.6588 | 3.4412 | 3.5647 | 3.5647 | 0.0 (0.0%) | 22,220,455 |
20 Jun 2008 | CNY | 3.2941 | 3.5647 | 3.1235 | 3.5647 | 3.5647 | +0.324 (+9.98%) | 21,754,529 |
19 Jun 2008 | CNY | 3.3706 | 3.5 | 3.1059 | 3.2412 | 3.2412 | -0.123 (-3.67%) | 14,221,598 |
18 Jun 2008 | CNY | 3.1177 | 3.3647 | 2.9588 | 3.3647 | 3.3647 | +0.306 (+10.00%) | 10,250,678 |
17 Jun 2008 | CNY | 3.3824 | 3.4412 | 3.0529 | 3.0588 | 3.0588 | -0.3 (-8.93%) | 5,340,969 |
16 Jun 2008 | CNY | 3.5353 | 3.5588 | 3.2941 | 3.3588 | 3.3588 | -0.106 (-3.06%) | 4,360,403 |
13 Jun 2008 | CNY | 3.6941 | 3.7824 | 3.4647 | 3.4647 | 3.4647 | -0.229 (-6.21%) | 4,293,605 |
12 Jun 2008 | CNY | 3.7647 | 3.8412 | 3.6235 | 3.6941 | 3.6941 | -0.088 (-2.33%) | 5,013,408 |