Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | CNY | 4.575 | 4.655 | 4.375 | 4.46 | 4.46 | -0.185 (-3.98%) | 24,640,182 |
10 Jul 2008 | CNY | 4.74 | 4.925 | 4.5 | 4.645 | 4.645 | -0.14 (-2.93%) | 39,943,060 |
9 Jul 2008 | CNY | 4.39 | 4.785 | 4.39 | 4.785 | 4.785 | +0.435 (+10.00%) | 27,973,346 |
8 Jul 2008 | CNY | 4.33 | 4.4 | 4.19 | 4.35 | 4.35 | +0.025 (+0.58%) | 16,153,848 |
7 Jul 2008 | CNY | 4.06 | 4.36 | 4.03 | 4.325 | 4.325 | +0.275 (+6.79%) | 13,987,430 |
4 Jul 2008 | CNY | 4.01 | 4.175 | 3.975 | 4.05 | 4.05 | +0.005 (+0.12%) | 5,769,104 |
3 Jul 2008 | CNY | 3.75 | 4.12 | 3.75 | 4.045 | 4.045 | +0.17 (+4.39%) | 5,899,456 |
2 Jul 2008 | CNY | 3.855 | 3.97 | 3.78 | 3.875 | 3.875 | +0.05 (+1.31%) | 2,764,600 |
1 Jul 2008 | CNY | 3.99 | 4.06 | 3.775 | 3.825 | 3.825 | -0.17 (-4.26%) | 3,145,058 |
30 Jun 2008 | CNY | 3.975 | 4.05 | 3.91 | 3.995 | 3.995 | +0.015 (+0.38%) | 3,629,214 |
27 Jun 2008 | CNY | 4.225 | 4.24 | 3.98 | 3.98 | 3.98 | -0.44 (-9.95%) | 8,835,208 |
26 Jun 2008 | CNY | 4.365 | 4.48 | 4.29 | 4.42 | 4.42 | +0.035 (+0.80%) | 6,916,642 |
25 Jun 2008 | CNY | 4.11 | 4.425 | 4.11 | 4.385 | 4.385 | +0.205 (+4.90%) | 10,423,950 |
24 Jun 2008 | CNY | 3.96 | 4.235 | 3.915 | 4.18 | 4.18 | +0.23 (+5.82%) | 7,259,604 |
23 Jun 2008 | CNY | 4.025 | 4.15 | 3.9 | 3.95 | 3.95 | -0.22 (-5.28%) | 3,598,514 |
20 Jun 2008 | CNY | 4.05 | 4.33 | 3.85 | 4.17 | 4.17 | +0.025 (+0.60%) | 9,928,416 |
19 Jun 2008 | CNY | 4.495 | 4.495 | 4.145 | 4.145 | 4.145 | -0.46 (-9.99%) | 6,691,080 |
18 Jun 2008 | CNY | 4.4 | 4.85 | 4.115 | 4.605 | 4.605 | +0.19 (+4.30%) | 12,184,960 |
17 Jun 2008 | CNY | 4.755 | 4.875 | 4.4 | 4.415 | 4.415 | -0.38 (-7.92%) | 2,790,238 |
16 Jun 2008 | CNY | 4.945 | 4.945 | 4.7 | 4.795 | 4.795 | -0.08 (-1.64%) | 2,203,368 |
13 Jun 2008 | CNY | 5 | 5.06 | 4.8 | 4.875 | 4.875 | -0.17 (-3.37%) | 3,094,352 |
12 Jun 2008 | CNY | 5.01 | 5.125 | 4.84 | 5.045 | 5.045 | +0.06 (+1.20%) | 4,284,554 |
11 Jun 2008 | CNY | 5.25 | 5.25 | 4.915 | 4.985 | 4.985 | -0.475 (-8.70%) | 6,937,628 |
10 Jun 2008 | CNY | 5.8 | 5.825 | 5.46 | 5.46 | 5.46 | -0.605 (-9.98%) | 3,076,562 |
6 Jun 2008 | CNY | 6.04 | 6.095 | 5.91 | 6.065 | 6.065 | +0.04 (+0.66%) | 2,869,266 |
5 Jun 2008 | CNY | 6.12 | 6.12 | 5.975 | 6.025 | 6.025 | -0.165 (-2.67%) | 3,328,772 |
4 Jun 2008 | CNY | 5.96 | 6.25 | 5.905 | 6.19 | 6.19 | +0.175 (+2.91%) | 7,316,768 |
3 Jun 2008 | CNY | 6.045 | 6.07 | 5.9 | 6.015 | 6.015 | -0.035 (-0.58%) | 3,003,878 |
2 Jun 2008 | CNY | 5.995 | 6.14 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 2,542,082 |
30 May 2008 | CNY | 5.965 | 6.06 | 5.9 | 6.05 | 6.05 | +0.145 (+2.46%) | 2,852,256 |