Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2008 | CNY | 2.1308 | 2.2385 | 2.1077 | 2.1692 | 2.1692 | -0.042 (-1.91%) | 5,678,059 |
23 Jun 2008 | CNY | 2.1346 | 2.2269 | 2.0692 | 2.2115 | 2.2115 | -0.004 (-0.18%) | 6,036,612 |
20 Jun 2008 | CNY | 2.4231 | 2.4808 | 2.2 | 2.2154 | 2.2154 | -0.227 (-9.29%) | 13,787,615 |
19 Jun 2008 | CNY | 2.5808 | 2.5808 | 2.4423 | 2.4423 | 2.4423 | -0.269 (-9.93%) | 5,103,693 |
18 Jun 2008 | CNY | 2.5462 | 2.9 | 2.4731 | 2.7115 | 2.7115 | -0.035 (-1.26%) | 19,252,092 |
17 Jun 2008 | CNY | 2.9577 | 2.9577 | 2.7462 | 2.7462 | 2.7462 | -0.304 (-9.96%) | 11,393,402 |
16 Jun 2008 | CNY | 3.0577 | 3.3423 | 3.05 | 3.05 | 3.05 | -0.339 (-9.99%) | 16,111,942 |
11 Jun 2008 | CNY | 3.1077 | 3.45 | 2.9115 | 3.3885 | 3.3885 | +0.235 (+7.44%) | 21,350,373 |
10 Jun 2008 | CNY | 3.0077 | 3.2577 | 2.9308 | 3.1539 | 3.1539 | +0.069 (+2.25%) | 21,555,973 |
6 Jun 2008 | CNY | 2.9231 | 3.1846 | 2.9039 | 3.0846 | 3.0846 | +0.138 (+4.70%) | 11,404,502 |
5 Jun 2008 | CNY | 2.8462 | 3.0423 | 2.8077 | 2.9462 | 2.9462 | +0.096 (+3.38%) | 6,019,808 |
4 Jun 2008 | CNY | 2.9692 | 2.9846 | 2.8077 | 2.85 | 2.85 | -0.112 (-3.76%) | 5,000,525 |
3 Jun 2008 | CNY | 3.0346 | 3.0692 | 2.9308 | 2.9615 | 2.9615 | -0.077 (-2.53%) | 8,254,113 |
2 Jun 2008 | CNY | 2.7615 | 3.0385 | 2.7192 | 3.0385 | 3.0385 | +0.277 (+10.03%) | 12,842,359 |
30 May 2008 | CNY | 2.7808 | 2.8769 | 2.7192 | 2.7615 | 2.7615 | -0.054 (-1.91%) | 2,677,620 |
29 May 2008 | CNY | 2.8923 | 2.9423 | 2.8077 | 2.8154 | 2.8154 | -0.081 (-2.79%) | 3,847,701 |
28 May 2008 | CNY | 2.85 | 2.9577 | 2.8269 | 2.8962 | 2.8962 | +0.054 (+1.90%) | 4,254,359 |
27 May 2008 | CNY | 2.9692 | 2.9962 | 2.8077 | 2.8423 | 2.8423 | -0.127 (-4.27%) | 11,690,400 |
26 May 2008 | CNY | 2.7692 | 2.9692 | 2.7615 | 2.9692 | 2.9692 | +0.269 (+9.97%) | 13,848,140 |
23 May 2008 | CNY | 2.7308 | 2.7423 | 2.6154 | 2.7 | 2.7 | -0.023 (-0.85%) | 2,228,855 |
22 May 2008 | CNY | 2.7654 | 2.7808 | 2.7077 | 2.7231 | 2.7231 | -0.046 (-1.66%) | 2,278,499 |
21 May 2008 | CNY | 2.6615 | 2.7731 | 2.6154 | 2.7692 | 2.7692 | +0.042 (+1.55%) | 2,479,224 |
20 May 2008 | CNY | 2.9615 | 2.9923 | 2.7231 | 2.7269 | 2.7269 | -0.223 (-7.56%) | 2,906,243 |
19 May 2008 | CNY | 2.9962 | 3 | 2.8923 | 2.95 | 2.95 | -0.042 (-1.41%) | 1,974,154 |
16 May 2008 | CNY | 3.05 | 3.1231 | 2.9346 | 2.9923 | 2.9923 | -0.088 (-2.87%) | 3,749,543 |
15 May 2008 | CNY | 3.0962 | 3.1654 | 3.0769 | 3.0808 | 3.0808 | +0.008 (+0.25%) | 5,602,253 |
14 May 2008 | CNY | 2.9231 | 3.1115 | 2.8962 | 3.0731 | 3.0731 | +0.131 (+4.45%) | 5,583,481 |
13 May 2008 | CNY | 2.9308 | 2.9885 | 2.8462 | 2.9423 | 2.9423 | -0.054 (-1.80%) | 3,531,824 |
12 May 2008 | CNY | 2.9615 | 3.05 | 2.8539 | 2.9962 | 2.9962 | -0.004 (-0.13%) | 3,616,470 |
9 May 2008 | CNY | 3.0769 | 3.1539 | 2.9308 | 3 | 3 | -0.058 (-1.89%) | 3,083,917 |