Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2008 | CNY | 3.1171 | 3.1574 | 3.0363 | 3.055 | 3.055 | -0.062 (-1.99%) | 5,395,244 |
5 Jun 2008 | CNY | 3.1171 | 3.1791 | 3.027 | 3.1171 | 3.1171 | -0.003 (-0.10%) | 9,877,801 |
4 Jun 2008 | CNY | 3.1823 | 3.2226 | 3.0984 | 3.1202 | 3.1202 | -0.127 (-3.92%) | 10,422,607 |
3 Jun 2008 | CNY | 3.1512 | 3.2599 | 3.0115 | 3.2474 | 3.2474 | +0.081 (+2.55%) | 17,871,681 |
2 Jun 2008 | CNY | 3.1139 | 3.2133 | 3.1046 | 3.1667 | 3.1667 | +0.034 (+1.09%) | 11,562,014 |
30 May 2008 | CNY | 3.0736 | 3.1481 | 3.0301 | 3.1326 | 3.1326 | +0.102 (+3.38%) | 12,494,564 |
29 May 2008 | CNY | 3.1481 | 3.2133 | 3.0146 | 3.0301 | 3.0301 | -0.115 (-3.65%) | 11,893,535 |
28 May 2008 | CNY | 3.0146 | 3.1947 | 2.9804 | 3.145 | 3.145 | +0.115 (+3.79%) | 16,979,681 |
27 May 2008 | CNY | 2.8904 | 3.0394 | 2.8656 | 3.0301 | 3.0301 | +0.143 (+4.95%) | 12,712,325 |
26 May 2008 | CNY | 3.0332 | 3.0425 | 2.8749 | 2.8873 | 2.8873 | -0.208 (-6.72%) | 15,976,241 |
23 May 2008 | CNY | 3.204 | 3.2878 | 3.0425 | 3.0953 | 3.0953 | -0.14 (-4.32%) | 16,369,772 |
22 May 2008 | CNY | 3.2195 | 3.412 | 3.1295 | 3.235 | 3.235 | -0.074 (-2.25%) | 23,451,125 |
21 May 2008 | CNY | 3.1108 | 3.3592 | 2.9121 | 3.3095 | 3.3095 | +0.13 (+4.10%) | 31,736,949 |
20 May 2008 | CNY | 3.5238 | 3.6262 | 3.176 | 3.1791 | 3.1791 | -0.351 (-9.94%) | 25,941,830 |
19 May 2008 | CNY | 3.6604 | 3.6914 | 3.4182 | 3.53 | 3.53 | -0.161 (-4.37%) | 19,100,346 |
16 May 2008 | CNY | 3.6262 | 3.7877 | 3.5859 | 3.6914 | 3.6914 | +0.087 (+2.41%) | 40,381,013 |
15 May 2008 | CNY | 3.7287 | 3.8808 | 3.6014 | 3.6045 | 3.6045 | -0.124 (-3.33%) | 49,107,730 |
14 May 2008 | CNY | 3.6169 | 3.7721 | 3.5269 | 3.7287 | 3.7287 | +0.068 (+1.87%) | 47,885,649 |
13 May 2008 | CNY | 3.3406 | 3.6697 | 3.3282 | 3.6604 | 3.6604 | +0.242 (+7.09%) | 74,483,825 |
12 May 2008 | CNY | 3.1295 | 3.4679 | 3.055 | 3.4182 | 3.4182 | +0.217 (+6.79%) | 38,686,705 |
9 May 2008 | CNY | 3.2226 | 3.3095 | 3.1295 | 3.2009 | 3.2009 | +0.025 (+0.78%) | 33,369,524 |
8 May 2008 | CNY | 2.9494 | 3.1823 | 2.9028 | 3.176 | 3.176 | +0.208 (+7.01%) | 22,722,281 |
7 May 2008 | CNY | 3.1605 | 3.1947 | 2.9618 | 2.968 | 2.968 | -0.214 (-6.73%) | 23,809,712 |
6 May 2008 | CNY | 3.1574 | 3.2506 | 3.0736 | 3.1823 | 3.1823 | +0.062 (+1.99%) | 27,220,910 |
5 May 2008 | CNY | 3.0829 | 3.1574 | 2.9898 | 3.1202 | 3.1202 | +0.09 (+2.97%) | 19,318,935 |
30 Apr 2008 | CNY | 2.9308 | 3.0363 | 2.9308 | 3.0301 | 3.0301 | +0.099 (+3.39%) | 19,496,431 |
29 Apr 2008 | CNY | 2.9121 | 2.9804 | 2.8873 | 2.9308 | 2.9308 | +0.012 (+0.42%) | 9,910,391 |
28 Apr 2008 | CNY | 2.8594 | 2.996 | 2.8376 | 2.9184 | 2.9184 | -0.025 (-0.84%) | 14,958,628 |
25 Apr 2008 | CNY | 2.9432 | 3.0674 | 2.8904 | 2.9432 | 2.9432 | +0.022 (+0.74%) | 20,463,777 |
24 Apr 2008 | CNY | 2.9184 | 2.9215 | 2.8004 | 2.9215 | 2.9215 | +0.267 (+10.06%) | 28,771,369 |