Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | CNY | 3.8095 | 3.8923 | 3.7433 | 3.7863 | 3.7863 | -0.113 (-2.89%) | 2,359,759 |
24 Jul 2008 | CNY | 3.7698 | 3.9553 | 3.7698 | 3.899 | 3.899 | +0.093 (+2.44%) | 5,200,403 |
23 Jul 2008 | CNY | 3.6704 | 3.8427 | 3.6008 | 3.8062 | 3.8062 | +0.222 (+6.19%) | 5,142,066 |
22 Jul 2008 | CNY | 3.5379 | 3.6306 | 3.4783 | 3.5843 | 3.5843 | +0.036 (+1.03%) | 1,264,732 |
21 Jul 2008 | CNY | 3.3955 | 3.5611 | 3.3756 | 3.5478 | 3.5478 | +0.113 (+3.28%) | 1,086,445 |
18 Jul 2008 | CNY | 3.4054 | 3.4385 | 3.2629 | 3.4352 | 3.4352 | +0.123 (+3.70%) | 993,857 |
17 Jul 2008 | CNY | 3.3458 | 3.4551 | 3.2828 | 3.3126 | 3.3126 | -0.033 (-0.99%) | 1,455,248 |
16 Jul 2008 | CNY | 3.528 | 3.528 | 3.2994 | 3.3458 | 3.3458 | -0.209 (-5.87%) | 1,595,937 |
15 Jul 2008 | CNY | 3.7101 | 3.7863 | 3.5114 | 3.5545 | 3.5545 | -0.149 (-4.02%) | 1,690,542 |
14 Jul 2008 | CNY | 3.6571 | 3.7333 | 3.5313 | 3.7035 | 3.7035 | +0.043 (+1.17%) | 1,305,950 |
11 Jul 2008 | CNY | 3.6075 | 3.7267 | 3.5776 | 3.6605 | 3.6605 | +0.05 (+1.38%) | 2,145,917 |
10 Jul 2008 | CNY | 3.6638 | 3.8228 | 3.5942 | 3.6108 | 3.6108 | -0.099 (-2.68%) | 2,727,268 |
9 Jul 2008 | CNY | 3.4849 | 3.7366 | 3.4849 | 3.7101 | 3.7101 | +0.175 (+4.97%) | 3,122,238 |
8 Jul 2008 | CNY | 3.4617 | 3.5346 | 3.3723 | 3.5346 | 3.5346 | +0.103 (+2.99%) | 1,934,523 |
7 Jul 2008 | CNY | 3.1967 | 3.4352 | 3.1967 | 3.4319 | 3.4319 | +0.219 (+6.80%) | 2,056,716 |
4 Jul 2008 | CNY | 3.3126 | 3.4054 | 3.2133 | 3.2133 | 3.2133 | -0.116 (-3.48%) | 1,113,085 |
3 Jul 2008 | CNY | 3.1834 | 3.3656 | 3.0311 | 3.3292 | 3.3292 | +0.129 (+4.04%) | 2,039,696 |
2 Jul 2008 | CNY | 3.147 | 3.253 | 3.1139 | 3.2 | 3.2 | +0.046 (+1.47%) | 737,779 |
1 Jul 2008 | CNY | 3.2099 | 3.2133 | 3.0675 | 3.1536 | 3.1536 | -0.06 (-1.86%) | 1,106,571 |
30 Jun 2008 | CNY | 3.2232 | 3.3093 | 3.1139 | 3.2133 | 3.2133 | -0.076 (-2.31%) | 1,050,573 |
27 Jun 2008 | CNY | 3.4783 | 3.5147 | 3.2497 | 3.2894 | 3.2894 | -0.321 (-8.90%) | 2,595,726 |
26 Jun 2008 | CNY | 3.4816 | 3.6936 | 3.4617 | 3.6108 | 3.6108 | +0.053 (+1.49%) | 2,715,528 |
25 Jun 2008 | CNY | 3.3723 | 3.6406 | 3.3424 | 3.5578 | 3.5578 | +0.106 (+3.07%) | 2,650,595 |
24 Jun 2008 | CNY | 3.2464 | 3.5114 | 3.0509 | 3.4518 | 3.4518 | +0.123 (+3.68%) | 3,438,763 |
23 Jun 2008 | CNY | 3.5478 | 3.5545 | 3.3093 | 3.3292 | 3.3292 | -0.219 (-6.16%) | 1,780,395 |
20 Jun 2008 | CNY | 3.5776 | 3.793 | 3.3822 | 3.5478 | 3.5478 | -0.096 (-2.64%) | 2,870,958 |
19 Jun 2008 | CNY | 3.9255 | 3.9718 | 3.6439 | 3.6439 | 3.6439 | -0.404 (-9.98%) | 2,499,223 |
18 Jun 2008 | CNY | 3.8658 | 4.0712 | 3.6439 | 4.048 | 4.048 | +0.172 (+4.44%) | 2,975,403 |
16 Jun 2008 | CNY | 4.1408 | 4.3031 | 3.8758 | 3.8758 | 3.8758 | -0.298 (-7.14%) | 1,755,904 |
13 Jun 2008 | CNY | 4.3064 | 4.5648 | 4.1507 | 4.1739 | 4.1739 | -0.116 (-2.70%) | 1,901,839 |