Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | CNY | 3.46 | 3.56 | 3.4 | 3.5 | 3.5 | +0.04 (+1.16%) | 954,665 |
21 Jul 2008 | CNY | 3.3 | 3.49 | 3.3 | 3.46 | 3.46 | +0.11 (+3.28%) | 740,670 |
18 Jul 2008 | CNY | 3.26 | 3.36 | 3.23 | 3.35 | 3.35 | +0.07 (+2.13%) | 570,810 |
17 Jul 2008 | CNY | 3.34 | 3.39 | 3.21 | 3.28 | 3.28 | -0.04 (-1.20%) | 614,783 |
16 Jul 2008 | CNY | 3.48 | 3.48 | 3.28 | 3.32 | 3.32 | -0.13 (-3.77%) | 879,094 |
15 Jul 2008 | CNY | 3.53 | 3.6 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,058,220 |
14 Jul 2008 | CNY | 3.44 | 3.55 | 3.37 | 3.54 | 3.54 | +0.1 (+2.91%) | 825,501 |
11 Jul 2008 | CNY | 3.48 | 3.56 | 3.35 | 3.44 | 3.44 | -0.08 (-2.27%) | 1,017,509 |
10 Jul 2008 | CNY | 3.54 | 3.63 | 3.48 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,509,782 |
9 Jul 2008 | CNY | 3.47 | 3.62 | 3.43 | 3.61 | 3.61 | +0.14 (+4.03%) | 1,279,821 |
8 Jul 2008 | CNY | 3.42 | 3.51 | 3.38 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,208,495 |
7 Jul 2008 | CNY | 3.29 | 3.43 | 3.25 | 3.43 | 3.43 | +0.16 (+4.89%) | 1,431,063 |
4 Jul 2008 | CNY | 3.3 | 3.35 | 3.2 | 3.27 | 3.27 | -0.06 (-1.80%) | 859,699 |
3 Jul 2008 | CNY | 3.23 | 3.38 | 3.15 | 3.33 | 3.33 | +0.06 (+1.83%) | 1,136,162 |
2 Jul 2008 | CNY | 3.3 | 3.37 | 3.2 | 3.27 | 3.27 | -0.08 (-2.39%) | 856,273 |
1 Jul 2008 | CNY | 3.43 | 3.51 | 3.35 | 3.35 | 3.35 | -0.18 (-5.10%) | 836,342 |
27 Jun 2008 | CNY | 3.54 | 3.59 | 3.53 | 3.53 | 3.53 | -0.19 (-5.11%) | 823,300 |
26 Jun 2008 | CNY | 3.75 | 3.83 | 3.63 | 3.72 | 3.72 | -0.07 (-1.85%) | 2,170,292 |
25 Jun 2008 | CNY | 3.68 | 3.82 | 3.58 | 3.79 | 3.79 | +0.13 (+3.55%) | 2,059,927 |
24 Jun 2008 | CNY | 3.54 | 3.69 | 3.45 | 3.66 | 3.66 | +0.13 (+3.68%) | 797,821 |
23 Jun 2008 | CNY | 3.5 | 3.56 | 3.33 | 3.53 | 3.53 | +0.07 (+2.02%) | 599,913 |
20 Jun 2008 | CNY | 3.31 | 3.59 | 3.29 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,114,508 |
19 Jun 2008 | CNY | 3.58 | 3.64 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 812,695 |
18 Jun 2008 | CNY | 3.49 | 3.68 | 3.33 | 3.62 | 3.62 | +0.11 (+3.13%) | 1,015,180 |
17 Jun 2008 | CNY | 3.62 | 3.77 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 956,900 |
16 Jun 2008 | CNY | 3.79 | 3.84 | 3.62 | 3.69 | 3.69 | -0.11 (-2.89%) | 536,326 |
13 Jun 2008 | CNY | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 588,590 |
12 Jun 2008 | CNY | 4 | 4.19 | 3.95 | 4 | 4 | -0.16 (-3.85%) | 991,986 |
11 Jun 2008 | CNY | 4.16 | 4.24 | 4.16 | 4.16 | 4.16 | -0.22 (-5.02%) | 804,219 |
10 Jun 2008 | CNY | 4.5 | 4.5 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 329,200 |