Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | CNY | 3.1614 | 3.2738 | 3.0688 | 3.1448 | 3.1448 | -0.066 (-2.06%) | 10,151,177 |
10 Jul 2008 | CNY | 3.297 | 3.373 | 3.1944 | 3.211 | 3.211 | -0.165 (-4.90%) | 12,443,270 |
9 Jul 2008 | CNY | 3.3069 | 3.3829 | 3.2903 | 3.3763 | 3.3763 | +0.04 (+1.19%) | 14,024,347 |
8 Jul 2008 | CNY | 3.2738 | 3.3697 | 3.2011 | 3.3366 | 3.3366 | +0.069 (+2.12%) | 14,424,310 |
7 Jul 2008 | CNY | 3.1415 | 3.2903 | 3.1085 | 3.2672 | 3.2672 | +0.149 (+4.77%) | 13,082,510 |
4 Jul 2008 | CNY | 3.1746 | 3.2341 | 3.0489 | 3.1184 | 3.1184 | -0.056 (-1.77%) | 12,396,839 |
3 Jul 2008 | CNY | 3.006 | 3.2672 | 2.9431 | 3.1746 | 3.1746 | +0.119 (+3.89%) | 13,443,068 |
2 Jul 2008 | CNY | 3.0357 | 3.1647 | 3.0093 | 3.0556 | 3.0556 | +0.04 (+1.32%) | 9,811,189 |
1 Jul 2008 | CNY | 3.2705 | 3.2738 | 3.0027 | 3.0159 | 3.0159 | -0.03 (-0.98%) | 23,985,923 |
30 Jun 2008 | CNY | 2.6819 | 3.0456 | 2.6819 | 3.0456 | 3.0456 | +0.278 (+10.03%) | 14,761,178 |
27 Jun 2008 | CNY | 2.8935 | 2.9696 | 2.7546 | 2.7679 | 2.7679 | -0.291 (-9.51%) | 11,736,528 |
26 Jun 2008 | CNY | 3.0423 | 3.1382 | 2.92 | 3.0589 | 3.0589 | +0.023 (+0.76%) | 12,305,817 |
25 Jun 2008 | CNY | 2.9398 | 3.0721 | 2.8935 | 3.0357 | 3.0357 | +0.159 (+5.52%) | 10,115,473 |
24 Jun 2008 | CNY | 2.7282 | 2.9101 | 2.6951 | 2.877 | 2.877 | +0.112 (+4.07%) | 6,051,916 |
23 Jun 2008 | CNY | 2.8042 | 2.8902 | 2.705 | 2.7646 | 2.7646 | -0.079 (-2.79%) | 8,251,930 |
20 Jun 2008 | CNY | 2.7381 | 2.9068 | 2.6124 | 2.8439 | 2.8439 | +0.202 (+7.63%) | 13,381,913 |
19 Jun 2008 | CNY | 2.7943 | 2.877 | 2.6058 | 2.6422 | 2.6422 | -0.126 (-4.54%) | 22,034,137 |
18 Jun 2008 | CNY | 2.4802 | 2.7679 | 2.4636 | 2.7679 | 2.7679 | +0.251 (+9.99%) | 16,995,890 |
17 Jun 2008 | CNY | 2.7745 | 2.8439 | 2.4967 | 2.5165 | 2.5165 | -0.258 (-9.30%) | 11,764,699 |
16 Jun 2008 | CNY | 2.8406 | 2.9564 | 2.7282 | 2.7745 | 2.7745 | -0.102 (-3.56%) | 9,990,582 |
13 Jun 2008 | CNY | 3.125 | 3.1581 | 2.8274 | 2.877 | 2.877 | -0.228 (-7.35%) | 10,092,996 |
12 Jun 2008 | CNY | 3.0886 | 3.2044 | 2.9762 | 3.1052 | 3.1052 | -0.043 (-1.37%) | 12,546,651 |
11 Jun 2008 | CNY | 3.2242 | 3.3069 | 3.0456 | 3.1482 | 3.1482 | -0.235 (-6.94%) | 16,024,414 |
10 Jun 2008 | CNY | 3.588 | 3.588 | 3.3829 | 3.3829 | 3.3829 | -0.377 (-10.03%) | 8,308,119 |
6 Jun 2008 | CNY | 3.9054 | 3.9947 | 3.6607 | 3.7599 | 3.7599 | -0.202 (-5.09%) | 18,579,129 |
5 Jun 2008 | CNY | 4.0179 | 4.1204 | 3.9517 | 3.9616 | 3.9616 | -0.05 (-1.24%) | 22,578,024 |
4 Jun 2008 | CNY | 3.9352 | 4.0906 | 3.7368 | 4.0112 | 4.0112 | +0.046 (+1.17%) | 24,069,246 |
3 Jun 2008 | CNY | 4.0013 | 4.1303 | 3.8856 | 3.965 | 3.965 | -0.036 (-0.91%) | 19,060,550 |
2 Jun 2008 | CNY | 4.0079 | 4.084 | 3.8691 | 4.0013 | 4.0013 | +0.026 (+0.66%) | 26,164,470 |
30 May 2008 | CNY | 3.621 | 3.9749 | 3.6111 | 3.9749 | 3.9749 | +0.36 (+9.97%) | 33,581,795 |