Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | CNY | 4.5967 | 4.9667 | 4.5733 | 4.9467 | 4.9467 | +0.287 (+6.15%) | 15,653,508 |
11 Jul 2008 | CNY | 4.6 | 4.7167 | 4.5367 | 4.66 | 4.66 | +0.04 (+0.87%) | 7,495,995 |
10 Jul 2008 | CNY | 4.6667 | 4.86 | 4.6067 | 4.62 | 4.62 | -0.133 (-2.80%) | 13,855,320 |
9 Jul 2008 | CNY | 4.6667 | 4.7667 | 4.5667 | 4.7533 | 4.7533 | +0.097 (+2.07%) | 12,796,185 |
8 Jul 2008 | CNY | 4.5667 | 4.75 | 4.5533 | 4.6567 | 4.6567 | -0.007 (-0.14%) | 9,661,470 |
7 Jul 2008 | CNY | 4.45 | 4.7 | 4.45 | 4.6633 | 4.6633 | +0.21 (+4.72%) | 14,471,256 |
4 Jul 2008 | CNY | 4.37 | 4.5333 | 4.2767 | 4.4533 | 4.4533 | +0.063 (+1.44%) | 18,483,606 |
3 Jul 2008 | CNY | 3.92 | 4.39 | 3.8167 | 4.39 | 4.39 | +0.4 (+10.03%) | 17,872,884 |
2 Jul 2008 | CNY | 3.8867 | 4.0467 | 3.86 | 3.99 | 3.99 | +0.08 (+2.05%) | 4,118,448 |
1 Jul 2008 | CNY | 4.1233 | 4.1867 | 3.7 | 3.91 | 3.91 | -0.183 (-4.48%) | 6,601,815 |
27 Jun 2008 | CNY | 4.0567 | 4.4333 | 4.0033 | 4.0933 | 4.0933 | -0.24 (-5.54%) | 11,846,592 |
25 Jun 2008 | CNY | 4.2 | 4.3833 | 4.12 | 4.3333 | 4.3333 | +0.1 (+2.36%) | 16,976,205 |
24 Jun 2008 | CNY | 3.93 | 4.2933 | 3.9 | 4.2333 | 4.2333 | +0.303 (+7.72%) | 12,381,342 |
23 Jun 2008 | CNY | 3.83 | 4.1 | 3.83 | 3.93 | 3.93 | +0.19 (+5.08%) | 10,326,678 |
20 Jun 2008 | CNY | 3.5167 | 3.78 | 3.4367 | 3.74 | 3.74 | +0.303 (+8.83%) | 8,145,411 |
19 Jun 2008 | CNY | 3.7667 | 3.8133 | 3.4333 | 3.4367 | 3.4367 | -0.377 (-9.88%) | 4,496,400 |
18 Jun 2008 | CNY | 3.55 | 3.8267 | 3.4467 | 3.8133 | 3.8133 | +0.263 (+7.42%) | 4,959,477 |
17 Jun 2008 | CNY | 3.8633 | 3.8767 | 3.4833 | 3.55 | 3.55 | -0.29 (-7.55%) | 5,972,958 |
16 Jun 2008 | CNY | 3.9967 | 3.9967 | 3.7833 | 3.84 | 3.84 | -0.073 (-1.87%) | 4,415,820 |
13 Jun 2008 | CNY | 4.2067 | 4.2067 | 3.8933 | 3.9133 | 3.9133 | -0.187 (-4.55%) | 2,063,028 |
12 Jun 2008 | CNY | 4.1133 | 4.2 | 4.0033 | 4.1 | 4.1 | -0.027 (-0.65%) | 2,771,136 |
11 Jun 2008 | CNY | 4.3 | 4.3867 | 4.0667 | 4.1267 | 4.1267 | -0.207 (-4.77%) | 3,618,330 |
10 Jun 2008 | CNY | 4.6667 | 4.6667 | 4.3333 | 4.3333 | 4.3333 | -0.48 (-9.97%) | 3,457,380 |
6 Jun 2008 | CNY | 4.8833 | 4.9633 | 4.7833 | 4.8133 | 4.8133 | -0.03 (-0.62%) | 1,510,491 |
5 Jun 2008 | CNY | 4.8167 | 4.9333 | 4.77 | 4.8433 | 4.8433 | +0.033 (+0.69%) | 3,242,307 |
4 Jun 2008 | CNY | 5 | 5 | 4.7433 | 4.81 | 4.81 | -0.223 (-4.44%) | 4,458,339 |
3 Jun 2008 | CNY | 4.8 | 5.0833 | 4.76 | 5.0333 | 5.0333 | +0.227 (+4.71%) | 7,844,109 |
2 Jun 2008 | CNY | 4.7667 | 4.8767 | 4.7 | 4.8067 | 4.8067 | +0.03 (+0.63%) | 2,902,569 |
30 May 2008 | CNY | 4.8667 | 5.0067 | 4.6667 | 4.7767 | 4.7767 | -0.09 (-1.85%) | 6,799,458 |
29 May 2008 | CNY | 5.0933 | 5.0933 | 4.8667 | 4.8667 | 4.8667 | -0.24 (-4.70%) | 5,501,157 |