Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | CNY | 3.1663 | 3.333 | 3.107 | 3.2805 | 3.2805 | +0.098 (+3.09%) | 3,034,542 |
2 Jul 2008 | CNY | 3.1686 | 3.2188 | 3.1458 | 3.1823 | 3.1823 | +0.057 (+1.83%) | 1,276,090 |
1 Jul 2008 | CNY | 3.2051 | 3.2302 | 3.123 | 3.1252 | 3.1252 | -0.087 (-2.70%) | 1,359,319 |
30 Jun 2008 | CNY | 3.1732 | 3.2325 | 3.1458 | 3.212 | 3.212 | +0.041 (+1.30%) | 1,542,257 |
27 Jun 2008 | CNY | 3.2713 | 3.3056 | 3.1435 | 3.1709 | 3.1709 | -0.221 (-6.53%) | 2,795,968 |
26 Jun 2008 | CNY | 3.4015 | 3.4311 | 3.3101 | 3.3923 | 3.3923 | +0.011 (+0.34%) | 2,954,480 |
25 Jun 2008 | CNY | 3.2691 | 3.4015 | 3.2462 | 3.3809 | 3.3809 | +0.137 (+4.22%) | 2,818,392 |
24 Jun 2008 | CNY | 3.1458 | 3.2713 | 3.1321 | 3.2439 | 3.2439 | +0.068 (+2.15%) | 2,145,813 |
23 Jun 2008 | CNY | 3.2188 | 3.3101 | 3.1298 | 3.1755 | 3.1755 | -0.098 (-3.00%) | 1,624,606 |
20 Jun 2008 | CNY | 3.2006 | 3.3855 | 3.0704 | 3.2736 | 3.2736 | +0.069 (+2.14%) | 3,494,378 |
19 Jun 2008 | CNY | 3.4289 | 3.4471 | 3.1732 | 3.2051 | 3.2051 | -0.269 (-7.75%) | 3,570,603 |
18 Jun 2008 | CNY | 3.228 | 3.4996 | 3.2029 | 3.4745 | 3.4745 | +0.246 (+7.64%) | 6,004,862 |
17 Jun 2008 | CNY | 3.2759 | 3.3604 | 3.2188 | 3.228 | 3.228 | -0.048 (-1.46%) | 1,808,643 |
16 Jun 2008 | CNY | 3.1983 | 3.2964 | 3.1503 | 3.2759 | 3.2759 | +0.016 (+0.49%) | 1,649,114 |
13 Jun 2008 | CNY | 3.3558 | 3.422 | 3.2599 | 3.2599 | 3.2599 | -0.105 (-3.12%) | 1,586,609 |
12 Jun 2008 | CNY | 3.4152 | 3.4631 | 3.3101 | 3.3649 | 3.3649 | -0.052 (-1.54%) | 1,763,239 |
11 Jun 2008 | CNY | 3.4425 | 3.5339 | 3.3809 | 3.4174 | 3.4174 | -0.039 (-1.12%) | 2,151,069 |
10 Jun 2008 | CNY | 3.7553 | 3.7553 | 3.4562 | 3.4562 | 3.4562 | -0.384 (-9.99%) | 3,215,960 |
6 Jun 2008 | CNY | 3.801 | 3.8763 | 3.7462 | 3.8398 | 3.8398 | +0.098 (+2.62%) | 2,193,910 |
5 Jun 2008 | CNY | 3.7233 | 3.7667 | 3.6754 | 3.7416 | 3.7416 | +0.021 (+0.55%) | 1,673,220 |
4 Jun 2008 | CNY | 3.8147 | 3.8694 | 3.7051 | 3.7211 | 3.7211 | -0.116 (-3.03%) | 1,826,178 |
3 Jun 2008 | CNY | 3.9174 | 3.9493 | 3.8192 | 3.8375 | 3.8375 | -0.082 (-2.10%) | 1,916,035 |
2 Jun 2008 | CNY | 3.9037 | 3.9493 | 3.8557 | 3.9197 | 3.9197 | +0.005 (+0.12%) | 1,444,397 |
30 May 2008 | CNY | 3.8557 | 3.9836 | 3.8352 | 3.9151 | 3.9151 | +0.041 (+1.06%) | 1,554,443 |
29 May 2008 | CNY | 4.0384 | 4.0429 | 3.874 | 3.874 | 3.874 | -0.228 (-5.57%) | 2,272,571 |
28 May 2008 | CNY | 4.0338 | 4.1091 | 3.9699 | 4.1023 | 4.1023 | +0.091 (+2.28%) | 3,181,419 |
27 May 2008 | CNY | 3.8101 | 4.0178 | 3.8101 | 4.011 | 4.011 | +0.201 (+5.27%) | 2,525,232 |
26 May 2008 | CNY | 3.8763 | 3.9242 | 3.801 | 3.8101 | 3.8101 | -0.114 (-2.91%) | 1,994,949 |
23 May 2008 | CNY | 3.9516 | 3.995 | 3.8284 | 3.9242 | 3.9242 | -0.027 (-0.69%) | 2,601,558 |
22 May 2008 | CNY | 3.9904 | 4.0863 | 3.9174 | 3.9516 | 3.9516 | -0.066 (-1.65%) | 3,441,449 |