Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | CNY | 3.8912 | 3.9941 | 3.8471 | 3.8588 | 3.8588 | +0.041 (+1.08%) | 7,502,021 |
21 Jul 2008 | CNY | 3.5147 | 3.8177 | 3.5147 | 3.8177 | 3.8177 | +0.347 (+10.00%) | 4,865,056 |
18 Jul 2008 | CNY | 3.4206 | 3.4706 | 3.2941 | 3.4706 | 3.4706 | +0.132 (+3.97%) | 533,429 |
17 Jul 2008 | CNY | 3.3794 | 3.4294 | 3.3235 | 3.3382 | 3.3382 | 0.0 (0.0%) | 420,580 |
16 Jul 2008 | CNY | 3.5 | 3.5235 | 3.2647 | 3.3382 | 3.3382 | -0.118 (-3.41%) | 790,942 |
15 Jul 2008 | CNY | 3.5735 | 3.6118 | 3.4529 | 3.4559 | 3.4559 | -0.118 (-3.29%) | 730,830 |
14 Jul 2008 | CNY | 3.4824 | 3.5735 | 3.3912 | 3.5735 | 3.5735 | +0.073 (+2.10%) | 614,393 |
11 Jul 2008 | CNY | 3.5647 | 3.6 | 3.4412 | 3.5 | 3.5 | -0.065 (-1.82%) | 781,224 |
10 Jul 2008 | CNY | 3.5588 | 3.6735 | 3.5029 | 3.5647 | 3.5647 | -0.024 (-0.65%) | 1,126,341 |
9 Jul 2008 | CNY | 3.5118 | 3.6059 | 3.5118 | 3.5882 | 3.5882 | +0.073 (+2.09%) | 1,409,181 |
8 Jul 2008 | CNY | 3.4912 | 3.5265 | 3.4441 | 3.5147 | 3.5147 | +0.029 (+0.84%) | 868,132 |
7 Jul 2008 | CNY | 3.3235 | 3.5 | 3.3235 | 3.4853 | 3.4853 | +0.132 (+3.95%) | 986,248 |
4 Jul 2008 | CNY | 3.2971 | 3.3941 | 3.2971 | 3.3529 | 3.3529 | -0.026 (-0.78%) | 557,382 |
3 Jul 2008 | CNY | 3.2353 | 3.4059 | 3.2118 | 3.3794 | 3.3794 | +0.109 (+3.33%) | 743,233 |
2 Jul 2008 | CNY | 3.2735 | 3.3147 | 3.2353 | 3.2706 | 3.2706 | +0.026 (+0.82%) | 450,163 |
1 Jul 2008 | CNY | 3.2588 | 3.2941 | 3.1971 | 3.2441 | 3.2441 | -0.015 (-0.45%) | 451,163 |
30 Jun 2008 | CNY | 3.2353 | 3.2882 | 3.1647 | 3.2588 | 3.2588 | +0.024 (+0.73%) | 437,549 |
27 Jun 2008 | CNY | 3.3677 | 3.3941 | 3.2206 | 3.2353 | 3.2353 | -0.218 (-6.30%) | 908,350 |
26 Jun 2008 | CNY | 3.4412 | 3.4971 | 3.3765 | 3.4529 | 3.4529 | +0.021 (+0.60%) | 1,016,841 |
25 Jun 2008 | CNY | 3.2882 | 3.4382 | 3.2588 | 3.4324 | 3.4324 | +0.144 (+4.39%) | 1,111,677 |
24 Jun 2008 | CNY | 3.2588 | 3.3382 | 3.1471 | 3.2882 | 3.2882 | +0.073 (+2.29%) | 567,633 |
23 Jun 2008 | CNY | 3.3324 | 3.4059 | 3.1618 | 3.2147 | 3.2147 | -0.194 (-5.69%) | 947,756 |
20 Jun 2008 | CNY | 3.4559 | 3.5882 | 3.1765 | 3.4088 | 3.4088 | 0.0 (0.0%) | 1,340,263 |
19 Jun 2008 | CNY | 3.7647 | 3.7882 | 3.4029 | 3.4088 | 3.4088 | -0.371 (-9.81%) | 1,283,670 |
18 Jun 2008 | CNY | 3.6265 | 3.7794 | 3.5 | 3.7794 | 3.7794 | +0.165 (+4.56%) | 1,818,840 |
17 Jun 2008 | CNY | 3.5529 | 3.7206 | 3.5 | 3.6147 | 3.6147 | +0.065 (+1.82%) | 1,601,729 |
16 Jun 2008 | CNY | 3.4824 | 3.6353 | 3.4765 | 3.55 | 3.55 | -0.003 (-0.08%) | 605,373 |
13 Jun 2008 | CNY | 3.6794 | 3.7059 | 3.5529 | 3.5529 | 3.5529 | -0.097 (-2.66%) | 779,858 |
12 Jun 2008 | CNY | 3.5853 | 3.6706 | 3.5618 | 3.65 | 3.65 | +0.062 (+1.72%) | 1,072,448 |
11 Jun 2008 | CNY | 3.6706 | 3.6971 | 3.5382 | 3.5882 | 3.5882 | -0.026 (-0.73%) | 832,500 |