Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | CNY | 6.675 | 6.7333 | 6.5083 | 6.5917 | 6.5917 | -0.058 (-0.88%) | 2,353,064 |
21 Jul 2008 | CNY | 6.3333 | 6.6833 | 6.3333 | 6.65 | 6.65 | +0.267 (+4.18%) | 3,041,688 |
18 Jul 2008 | CNY | 6.0417 | 6.4 | 5.9833 | 6.3833 | 6.3833 | +0.4 (+6.69%) | 2,180,085 |
17 Jul 2008 | CNY | 6.125 | 6.2833 | 5.9583 | 5.9833 | 5.9833 | -0.033 (-0.56%) | 1,947,132 |
16 Jul 2008 | CNY | 6.375 | 6.4083 | 5.85 | 6.0167 | 6.0167 | -0.392 (-6.11%) | 2,902,444 |
15 Jul 2008 | CNY | 6.6833 | 6.8167 | 6.375 | 6.4083 | 6.4083 | -0.325 (-4.83%) | 4,244,306 |
14 Jul 2008 | CNY | 6.65 | 6.85 | 6.5667 | 6.7333 | 6.7333 | +0.042 (+0.62%) | 3,031,556 |
11 Jul 2008 | CNY | 6.5667 | 6.7083 | 6.3833 | 6.6917 | 6.6917 | +0.125 (+1.90%) | 4,363,821 |
10 Jul 2008 | CNY | 6.7333 | 6.8667 | 6.5667 | 6.5667 | 6.5667 | -0.217 (-3.19%) | 5,843,668 |
9 Jul 2008 | CNY | 6.4083 | 6.8083 | 6.4 | 6.7833 | 6.7833 | +0.45 (+7.11%) | 6,546,535 |
8 Jul 2008 | CNY | 6.1083 | 6.375 | 6.0667 | 6.3333 | 6.3333 | +0.233 (+3.82%) | 4,229,320 |
7 Jul 2008 | CNY | 5.7167 | 6.125 | 5.7083 | 6.1 | 6.1 | +0.367 (+6.40%) | 3,460,940 |
4 Jul 2008 | CNY | 5.8167 | 5.8917 | 5.7083 | 5.7333 | 5.7333 | -0.125 (-2.13%) | 1,804,476 |
3 Jul 2008 | CNY | 5.6167 | 5.9917 | 5.4 | 5.8583 | 5.8583 | +0.175 (+3.08%) | 2,943,780 |
2 Jul 2008 | CNY | 5.65 | 5.8 | 5.5917 | 5.6833 | 5.6833 | +0.067 (+1.19%) | 1,258,975 |
1 Jul 2008 | CNY | 5.8833 | 5.9583 | 5.5833 | 5.6167 | 5.6167 | -0.267 (-4.53%) | 1,668,670 |
30 Jun 2008 | CNY | 5.8167 | 6.0333 | 5.725 | 5.8833 | 5.8833 | -0.561 (-8.71%) | 2,598,074 |
26 Jun 2008 | CNY | 6.4931 | 6.6042 | 6.375 | 6.4444 | 6.4444 | 0.0 (0.0%) | 3,477,516 |
25 Jun 2008 | CNY | 6.1319 | 6.4861 | 6.1181 | 6.4444 | 6.4444 | +0.312 (+5.10%) | 2,663,040 |
24 Jun 2008 | CNY | 5.9583 | 6.1806 | 5.9375 | 6.1319 | 6.1319 | +0.215 (+3.64%) | 1,749,716 |
23 Jun 2008 | CNY | 5.9028 | 6.0347 | 5.7014 | 5.9167 | 5.9167 | +0.021 (+0.35%) | 1,649,319 |
20 Jun 2008 | CNY | 5.7778 | 6.2222 | 5.5556 | 5.8958 | 5.8958 | +0.16 (+2.78%) | 3,462,207 |
19 Jun 2008 | CNY | 6.3542 | 6.5 | 5.7361 | 5.7361 | 5.7361 | -0.639 (-10.02%) | 4,005,180 |
18 Jun 2008 | CNY | 5.8542 | 6.4306 | 5.8333 | 6.375 | 6.375 | +0.528 (+9.03%) | 3,206,455 |
17 Jun 2008 | CNY | 6.3125 | 6.3125 | 5.8194 | 5.8472 | 5.8472 | -0.403 (-6.44%) | 1,626,943 |
16 Jun 2008 | CNY | 6.25 | 6.3472 | 6.0764 | 6.25 | 6.25 | +0.083 (+1.35%) | 1,883,566 |
13 Jun 2008 | CNY | 6.5833 | 6.6944 | 6.0486 | 6.1667 | 6.1667 | -0.368 (-5.63%) | 1,794,542 |
12 Jun 2008 | CNY | 6.8264 | 6.9306 | 6.3819 | 6.5347 | 6.5347 | -0.472 (-6.74%) | 3,100,949 |
11 Jun 2008 | CNY | 7.0069 | 7.0833 | 7.0069 | 7.0069 | 7.0069 | -0.778 (-9.99%) | 3,741,975 |
6 Jun 2008 | CNY | 7.9167 | 7.9514 | 7.7431 | 7.7847 | 7.7847 | -0.132 (-1.67%) | 988,403 |