Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | CNY | 2.1278 | 2.1611 | 2.0806 | 2.1083 | 2.1083 | -0.028 (-1.30%) | 39,619,256 |
21 Jul 2008 | CNY | 2.05 | 2.1889 | 2.0139 | 2.1361 | 2.1361 | +0.089 (+4.34%) | 66,066,008 |
18 Jul 2008 | CNY | 1.8806 | 2.0472 | 1.8111 | 2.0472 | 2.0472 | +0.186 (+10.00%) | 44,538,757 |
17 Jul 2008 | CNY | 1.9361 | 1.9889 | 1.8556 | 1.8611 | 1.8611 | -0.047 (-2.47%) | 26,100,068 |
16 Jul 2008 | CNY | 2.0333 | 2.0722 | 1.8667 | 1.9083 | 1.9083 | -0.167 (-8.03%) | 33,715,360 |
15 Jul 2008 | CNY | 2.1389 | 2.1944 | 2.0472 | 2.075 | 2.075 | -0.056 (-2.61%) | 30,797,456 |
14 Jul 2008 | CNY | 2.0833 | 2.1472 | 2.0389 | 2.1306 | 2.1306 | +0.028 (+1.32%) | 27,533,836 |
11 Jul 2008 | CNY | 2.1417 | 2.1917 | 2.0583 | 2.1028 | 2.1028 | -0.083 (-3.81%) | 45,384,339 |
10 Jul 2008 | CNY | 2.1361 | 2.3472 | 2.1139 | 2.1861 | 2.1861 | -0.006 (-0.26%) | 85,800,996 |
9 Jul 2008 | CNY | 2.1528 | 2.2667 | 2.125 | 2.1917 | 2.1917 | +0.042 (+1.94%) | 63,909,370 |
8 Jul 2008 | CNY | 2.1611 | 2.1944 | 2.0833 | 2.15 | 2.15 | -0.017 (-0.77%) | 54,308,606 |
7 Jul 2008 | CNY | 2.0278 | 2.2222 | 2.0194 | 2.1667 | 2.1667 | +0.125 (+6.12%) | 70,310,275 |
4 Jul 2008 | CNY | 2.0333 | 2.125 | 1.9889 | 2.0417 | 2.0417 | +0.006 (+0.28%) | 49,954,975 |
3 Jul 2008 | CNY | 1.9444 | 2.0889 | 1.8611 | 2.0361 | 2.0361 | +0.058 (+2.95%) | 58,713,631 |
2 Jul 2008 | CNY | 1.9444 | 2.0194 | 1.9194 | 1.9778 | 1.9778 | +0.047 (+2.44%) | 34,211,390 |
1 Jul 2008 | CNY | 2.0417 | 2.0417 | 1.9167 | 1.9306 | 1.9306 | -0.075 (-3.74%) | 31,845,920 |
30 Jun 2008 | CNY | 1.9611 | 2.0667 | 1.9056 | 2.0056 | 2.0056 | +0.028 (+1.41%) | 42,791,796 |
27 Jun 2008 | CNY | 2.0833 | 2.1333 | 1.975 | 1.9778 | 1.9778 | -0.217 (-9.87%) | 69,761,372 |
26 Jun 2008 | CNY | 2.125 | 2.3556 | 2.0833 | 2.1944 | 2.1944 | -0.008 (-0.38%) | 126,513,010 |
25 Jun 2008 | CNY | 2.0556 | 2.2056 | 2 | 2.2028 | 2.2028 | +0.197 (+9.83%) | 150,609,690 |
24 Jun 2008 | CNY | 1.825 | 2.0056 | 1.7917 | 2.0056 | 2.0056 | +0.183 (+10.06%) | 109,319,932 |
23 Jun 2008 | CNY | 1.8611 | 1.8694 | 1.7389 | 1.8222 | 1.8222 | -0.078 (-4.09%) | 38,492,917 |
20 Jun 2008 | CNY | 1.7639 | 1.9111 | 1.6333 | 1.9 | 1.9 | +0.086 (+4.75%) | 89,976,718 |
19 Jun 2008 | CNY | 1.9667 | 1.9722 | 1.8139 | 1.8139 | 1.8139 | -0.2 (-9.93%) | 44,970,656 |
18 Jun 2008 | CNY | 1.8806 | 2.05 | 1.7694 | 2.0139 | 2.0139 | +0.1 (+5.22%) | 68,928,188 |
17 Jun 2008 | CNY | 2.0778 | 2.1111 | 1.8833 | 1.9139 | 1.9139 | -0.172 (-8.25%) | 46,101,686 |
16 Jun 2008 | CNY | 2.0139 | 2.125 | 1.9556 | 2.0861 | 2.0861 | +0.036 (+1.76%) | 52,905,553 |
13 Jun 2008 | CNY | 2.2833 | 2.3333 | 2.05 | 2.05 | 2.05 | -0.228 (-10.00%) | 52,641,813 |
12 Jun 2008 | CNY | 2.2222 | 2.3722 | 2.2 | 2.2778 | 2.2778 | -0.014 (-0.61%) | 69,672,211 |
11 Jun 2008 | CNY | 2.15 | 2.3194 | 2.0694 | 2.2917 | 2.2917 | +0.058 (+2.61%) | 75,030,897 |