Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | CNY | 3.012 | 3.0769 | 2.9573 | 3.0462 | 3.0462 | +0.041 (+1.37%) | 3,106,797 |
29 Jul 2008 | CNY | 3.1282 | 3.1282 | 2.9402 | 3.0051 | 3.0051 | -0.106 (-3.41%) | 3,955,854 |
28 Jul 2008 | CNY | 3.1624 | 3.2 | 3.0906 | 3.1111 | 3.1111 | -0.017 (-0.55%) | 3,365,411 |
25 Jul 2008 | CNY | 3.0838 | 3.1658 | 3.0769 | 3.1282 | 3.1282 | 0.0 (0.0%) | 2,122,883 |
24 Jul 2008 | CNY | 3.0188 | 3.1385 | 3.0188 | 3.1282 | 3.1282 | +0.147 (+4.93%) | 3,775,297 |
23 Jul 2008 | CNY | 3.0017 | 3.0974 | 2.9573 | 2.9812 | 2.9812 | -0.044 (-1.47%) | 2,653,843 |
22 Jul 2008 | CNY | 2.8821 | 3.0598 | 2.865 | 3.0256 | 3.0256 | +0.092 (+3.15%) | 4,728,941 |
21 Jul 2008 | CNY | 2.8547 | 2.947 | 2.7897 | 2.9333 | 2.9333 | +0.079 (+2.75%) | 2,190,626 |
18 Jul 2008 | CNY | 2.8342 | 2.8547 | 2.7282 | 2.8547 | 2.8547 | +0.044 (+1.58%) | 1,787,610 |
17 Jul 2008 | CNY | 2.8684 | 2.8821 | 2.7829 | 2.8103 | 2.8103 | -0.027 (-0.96%) | 1,145,283 |
16 Jul 2008 | CNY | 2.906 | 2.947 | 2.7692 | 2.8376 | 2.8376 | -0.079 (-2.70%) | 2,670,744 |
15 Jul 2008 | CNY | 2.9436 | 3.0017 | 2.8547 | 2.9162 | 2.9162 | -0.051 (-1.73%) | 2,008,574 |
14 Jul 2008 | CNY | 2.8889 | 2.9709 | 2.8786 | 2.9675 | 2.9675 | +0.061 (+2.12%) | 1,695,283 |
11 Jul 2008 | CNY | 2.9607 | 3.0086 | 2.8479 | 2.906 | 2.906 | -0.086 (-2.86%) | 2,022,845 |
10 Jul 2008 | CNY | 2.9231 | 3.0633 | 2.9231 | 2.9915 | 2.9915 | -0.014 (-0.45%) | 3,547,492 |
9 Jul 2008 | CNY | 2.9915 | 3.0051 | 2.9333 | 3.0051 | 3.0051 | +0.065 (+2.21%) | 2,690,678 |
8 Jul 2008 | CNY | 2.8991 | 2.9641 | 2.8786 | 2.9402 | 2.9402 | +0.003 (+0.12%) | 1,773,529 |
7 Jul 2008 | CNY | 2.8034 | 2.9675 | 2.8034 | 2.9368 | 2.9368 | +0.12 (+4.25%) | 1,914,590 |
4 Jul 2008 | CNY | 2.7932 | 2.8752 | 2.7932 | 2.8171 | 2.8171 | -0.024 (-0.84%) | 1,288,421 |
3 Jul 2008 | CNY | 2.7111 | 2.8718 | 2.6496 | 2.841 | 2.841 | +0.13 (+4.79%) | 3,090,043 |
2 Jul 2008 | CNY | 2.6769 | 2.7521 | 2.6393 | 2.7111 | 2.7111 | +0.061 (+2.32%) | 1,575,261 |
1 Jul 2008 | CNY | 2.6496 | 2.6872 | 2.6188 | 2.6496 | 2.6496 | 0.0 (0.0%) | 1,575,229 |
30 Jun 2008 | CNY | 2.5812 | 2.6496 | 2.5299 | 2.6496 | 2.6496 | +0.072 (+2.79%) | 678,766 |
27 Jun 2008 | CNY | 2.6325 | 2.6838 | 2.5299 | 2.5778 | 2.5778 | -0.147 (-5.39%) | 1,842,647 |
26 Jun 2008 | CNY | 2.7282 | 2.7487 | 2.653 | 2.7248 | 2.7248 | +0.007 (+0.25%) | 1,681,287 |
25 Jun 2008 | CNY | 2.5402 | 2.7658 | 2.5299 | 2.718 | 2.718 | +0.174 (+6.86%) | 3,039,978 |
24 Jun 2008 | CNY | 2.4855 | 2.5744 | 2.4855 | 2.5436 | 2.5436 | +0.055 (+2.20%) | 1,414,509 |
23 Jun 2008 | CNY | 2.4957 | 2.5641 | 2.4752 | 2.4889 | 2.4889 | -0.092 (-3.58%) | 1,453,359 |
20 Jun 2008 | CNY | 2.5983 | 2.7316 | 2.4684 | 2.5812 | 2.5812 | +0.051 (+2.03%) | 2,370,475 |
19 Jun 2008 | CNY | 2.7043 | 2.7111 | 2.5197 | 2.5299 | 2.5299 | -0.212 (-7.73%) | 3,254,091 |