Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2008 | CNY | 3.0025 | 3.0505 | 2.9727 | 3.0116 | 3.0116 | -0.016 (-0.52%) | 8,741,111 |
16 Jun 2008 | CNY | 3.1018 | 3.1018 | 2.9256 | 3.0273 | 3.0273 | -0.015 (-0.49%) | 4,455,523 |
13 Jun 2008 | CNY | 2.9785 | 3.0852 | 2.9702 | 3.0422 | 3.0422 | +0.05 (+1.66%) | 4,251,687 |
12 Jun 2008 | CNY | 2.9694 | 3.0381 | 2.9669 | 2.9926 | 2.9926 | -0.037 (-1.23%) | 7,352,579 |
11 Jun 2008 | CNY | 2.895 | 3.0505 | 2.8602 | 3.0298 | 3.0298 | +0.061 (+2.06%) | 28,625,897 |
10 Jun 2008 | CNY | 2.9777 | 3.0323 | 2.7668 | 2.9686 | 2.9686 | -0.106 (-3.44%) | 22,024,878 |
6 Jun 2008 | CNY | 3.1125 | 3.1266 | 3.0695 | 3.0745 | 3.0745 | -0.122 (-3.83%) | 1,596,128 |
5 Jun 2008 | CNY | 3.1348 | 3.201 | 3.019 | 3.1969 | 3.1969 | +0.003 (+0.08%) | 6,309,917 |
4 Jun 2008 | CNY | 3.3069 | 3.3069 | 3.1266 | 3.1944 | 3.1944 | -0.067 (-2.05%) | 3,729,449 |
3 Jun 2008 | CNY | 3.2945 | 3.3499 | 3.249 | 3.2614 | 3.2614 | -0.068 (-2.04%) | 4,116,739 |
2 Jun 2008 | CNY | 3.3697 | 3.3706 | 3.2589 | 3.3292 | 3.3292 | -0.042 (-1.25%) | 6,183,650 |
30 May 2008 | CNY | 3.2945 | 3.3813 | 3.2688 | 3.3714 | 3.3714 | +0.104 (+3.19%) | 5,959,381 |
29 May 2008 | CNY | 3.335 | 3.335 | 3.2258 | 3.2672 | 3.2672 | -0.066 (-1.98%) | 6,119,355 |
28 May 2008 | CNY | 3.3375 | 3.3482 | 3.2961 | 3.3333 | 3.3333 | -0.004 (-0.13%) | 3,001,186 |
27 May 2008 | CNY | 3.2672 | 3.3888 | 3.2672 | 3.3375 | 3.3375 | +0.05 (+1.51%) | 4,728,055 |
26 May 2008 | CNY | 3.3251 | 3.3656 | 3.2432 | 3.2879 | 3.2879 | -0.096 (-2.83%) | 5,662,488 |
23 May 2008 | CNY | 3.292 | 3.4161 | 3.2258 | 3.3838 | 3.3838 | +0.005 (+0.15%) | 4,666,348 |
22 May 2008 | CNY | 3.4103 | 3.5112 | 3.3565 | 3.3788 | 3.3788 | -0.081 (-2.34%) | 6,015,309 |
21 May 2008 | CNY | 3.23 | 3.4707 | 3.1985 | 3.4599 | 3.4599 | +0.167 (+5.07%) | 12,303,948 |
20 May 2008 | CNY | 3.3185 | 3.4624 | 3.1481 | 3.2928 | 3.2928 | -0.119 (-3.49%) | 10,421,373 |
19 May 2008 | CNY | 3.3995 | 3.4723 | 3.3482 | 3.4119 | 3.4119 | -0.036 (-1.03%) | 6,939,743 |
16 May 2008 | CNY | 3.3912 | 3.5087 | 3.3656 | 3.4475 | 3.4475 | +0.055 (+1.63%) | 5,442,439 |
15 May 2008 | CNY | 3.5567 | 3.6129 | 3.3085 | 3.3921 | 3.3921 | -0.165 (-4.63%) | 9,748,397 |
14 May 2008 | CNY | 3.6882 | 3.7593 | 3.3921 | 3.5567 | 3.5567 | -0.085 (-2.34%) | 15,507,521 |
13 May 2008 | CNY | 3.4905 | 3.7155 | 3.474 | 3.6419 | 3.6419 | +0.135 (+3.85%) | 25,764,628 |
12 May 2008 | CNY | 3.3912 | 3.598 | 3.3325 | 3.507 | 3.507 | +0.117 (+3.44%) | 13,741,033 |
9 May 2008 | CNY | 3.3747 | 3.5054 | 3.33 | 3.3904 | 3.3904 | +0.026 (+0.78%) | 7,884,392 |
8 May 2008 | CNY | 3.0893 | 3.3697 | 2.9785 | 3.364 | 3.364 | +0.246 (+7.91%) | 6,671,395 |
7 May 2008 | CNY | 3.3061 | 3.3061 | 3.1018 | 3.1175 | 3.1175 | -0.15 (-4.58%) | 4,340,185 |
6 May 2008 | CNY | 3.2672 | 3.3168 | 3.2159 | 3.2672 | 3.2672 | -0.001 (-0.02%) | 6,951,120 |