Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2008 | CNY | 4.0412 | 4.1118 | 3.9118 | 4.0412 | 4.0412 | -0.018 (-0.43%) | 274,380 |
3 Jul 2008 | CNY | 3.8059 | 4.1706 | 3.7059 | 4.0588 | 4.0588 | +0.212 (+5.50%) | 732,524 |
2 Jul 2008 | CNY | 3.7 | 3.8765 | 3.6882 | 3.8471 | 3.8471 | +0.141 (+3.81%) | 451,584 |
1 Jul 2008 | CNY | 3.8412 | 3.8471 | 3.7 | 3.7059 | 3.7059 | -0.106 (-2.78%) | 201,001 |
30 Jun 2008 | CNY | 3.7177 | 3.8118 | 3.6353 | 3.8118 | 3.8118 | +0.094 (+2.53%) | 606,373 |
27 Jun 2008 | CNY | 3.9882 | 3.9882 | 3.6824 | 3.7177 | 3.7177 | -0.376 (-9.19%) | 542,978 |
26 Jun 2008 | CNY | 4.0529 | 4.1059 | 3.9824 | 4.0941 | 4.0941 | -0.018 (-0.43%) | 511,836 |
25 Jun 2008 | CNY | 3.8 | 4.1118 | 3.7824 | 4.1118 | 4.1118 | +0.288 (+7.54%) | 1,034,538 |
24 Jun 2008 | CNY | 3.7118 | 3.8235 | 3.6529 | 3.8235 | 3.8235 | +0.112 (+3.01%) | 275,655 |
23 Jun 2008 | CNY | 3.7118 | 3.7647 | 3.6471 | 3.7118 | 3.7118 | -0.1 (-2.62%) | 340,511 |
20 Jun 2008 | CNY | 3.7706 | 3.9529 | 3.5294 | 3.8118 | 3.8118 | +0.029 (+0.78%) | 705,573 |
19 Jun 2008 | CNY | 4.1647 | 4.1647 | 3.7765 | 3.7824 | 3.7824 | -0.412 (-9.82%) | 746,589 |
18 Jun 2008 | CNY | 4.1235 | 4.2059 | 3.8824 | 4.1941 | 4.1941 | +0.141 (+3.48%) | 941,410 |
17 Jun 2008 | CNY | 4.2353 | 4.2706 | 4.0294 | 4.0529 | 4.0529 | -0.182 (-4.31%) | 495,839 |
16 Jun 2008 | CNY | 4.4 | 4.4294 | 4.1765 | 4.2353 | 4.2353 | -0.135 (-3.10%) | 602,684 |
13 Jun 2008 | CNY | 4.4765 | 4.5 | 4.2412 | 4.3706 | 4.3706 | -0.076 (-1.72%) | 423,621 |
12 Jun 2008 | CNY | 4.5 | 4.6 | 4.3647 | 4.4471 | 4.4471 | -0.106 (-2.32%) | 422,365 |
11 Jun 2008 | CNY | 4.6471 | 4.6471 | 4.4765 | 4.5529 | 4.5529 | -0.082 (-1.78%) | 254,321 |
10 Jun 2008 | CNY | 5.0882 | 5.0882 | 4.6235 | 4.6353 | 4.6353 | -0.5 (-9.74%) | 1,009,771 |
6 Jun 2008 | CNY | 5.1177 | 5.2529 | 5.1177 | 5.1353 | 5.1353 | -0.006 (-0.11%) | 371,320 |
5 Jun 2008 | CNY | 5.1177 | 5.1824 | 5.0941 | 5.1412 | 5.1412 | -0.006 (-0.11%) | 361,080 |
4 Jun 2008 | CNY | 5.1824 | 5.2294 | 5.1 | 5.1471 | 5.1471 | -0.071 (-1.35%) | 332,861 |
3 Jun 2008 | CNY | 5.2588 | 5.2824 | 5.1765 | 5.2177 | 5.2177 | -0.041 (-0.78%) | 404,797 |
2 Jun 2008 | CNY | 5.2412 | 5.3118 | 5.1647 | 5.2588 | 5.2588 | +0.018 (+0.34%) | 412,765 |
30 May 2008 | CNY | 5.2 | 5.3471 | 5.1647 | 5.2412 | 5.2412 | 0.0 (0.0%) | 503,370 |
29 May 2008 | CNY | 5.3471 | 5.3882 | 5.2412 | 5.2412 | 5.2412 | -0.123 (-2.30%) | 513,017 |
28 May 2008 | CNY | 5.2353 | 5.4 | 5.1824 | 5.3647 | 5.3647 | +0.129 (+2.47%) | 792,132 |
27 May 2008 | CNY | 5.1882 | 5.4588 | 5.0882 | 5.2353 | 5.2353 | +0.006 (+0.11%) | 833,052 |
26 May 2008 | CNY | 5.5118 | 5.6 | 5.1882 | 5.2294 | 5.2294 | -0.353 (-6.32%) | 1,574,149 |
23 May 2008 | CNY | 5.3059 | 5.6765 | 5.2647 | 5.5824 | 5.5824 | +0.271 (+5.09%) | 3,365,218 |