Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | CNY | 5.95 | 6.33 | 5.8 | 6.33 | 6.33 | +0.58 (+10.09%) | 42,856,539 |
21 May 2008 | CNY | 5.2 | 5.75 | 5.16 | 5.75 | 5.75 | +0.52 (+9.94%) | 14,720,935 |
20 May 2008 | CNY | 5.56 | 5.7 | 5.21 | 5.23 | 5.23 | -0.47 (-8.25%) | 17,150,079 |
19 May 2008 | CNY | 5.77 | 5.8 | 5.66 | 5.7 | 5.7 | -0.15 (-2.56%) | 27,069,230 |
16 May 2008 | CNY | 5.85 | 6.15 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 14,771,500 |
12 May 2008 | CNY | 6.27 | 6.62 | 6.24 | 6.5 | 6.5 | +0.05 (+0.78%) | 6,337,062 |
9 May 2008 | CNY | 6.65 | 6.67 | 6.27 | 6.45 | 6.45 | -0.13 (-1.98%) | 6,139,099 |
8 May 2008 | CNY | 6.33 | 6.58 | 6.31 | 6.58 | 6.58 | +0.13 (+2.02%) | 5,244,035 |
7 May 2008 | CNY | 6.8 | 6.86 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 6,840,560 |
6 May 2008 | CNY | 6.85 | 6.9 | 6.61 | 6.75 | 6.75 | -0.11 (-1.60%) | 7,571,153 |
5 May 2008 | CNY | 6.73 | 6.9 | 6.7 | 6.86 | 6.86 | +0.28 (+4.26%) | 12,322,413 |
30 Apr 2008 | CNY | 6.28 | 6.62 | 6.25 | 6.58 | 6.58 | +0.34 (+5.45%) | 10,096,244 |
29 Apr 2008 | CNY | 6.2 | 6.34 | 6.16 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,842,087 |
28 Apr 2008 | CNY | 6.45 | 6.45 | 6.15 | 6.23 | 6.23 | -0.25 (-3.86%) | 7,580,451 |
25 Apr 2008 | CNY | 6.6 | 6.74 | 6.43 | 6.48 | 6.48 | -0.09 (-1.37%) | 10,948,071 |
24 Apr 2008 | CNY | 6.56 | 6.57 | 6.2 | 6.57 | 6.57 | +0.6 (+10.05%) | 14,056,627 |
23 Apr 2008 | CNY | 5.63 | 5.97 | 5.43 | 5.97 | 5.97 | +0.35 (+6.23%) | 5,088,445 |
22 Apr 2008 | CNY | 5.59 | 5.8 | 5.25 | 5.62 | 5.62 | -0.19 (-3.27%) | 4,726,472 |
21 Apr 2008 | CNY | 6.35 | 6.43 | 5.74 | 5.81 | 5.81 | -0.04 (-0.68%) | 6,488,148 |
18 Apr 2008 | CNY | 6.33 | 6.33 | 5.73 | 5.85 | 5.85 | -0.51 (-8.02%) | 6,365,787 |
17 Apr 2008 | CNY | 6.27 | 6.52 | 6.16 | 6.36 | 6.36 | +0.03 (+0.47%) | 3,415,787 |
16 Apr 2008 | CNY | 6.56 | 6.59 | 6.25 | 6.33 | 6.33 | -0.18 (-2.76%) | 2,067,417 |
15 Apr 2008 | CNY | 6.3 | 6.52 | 6.17 | 6.51 | 6.51 | +0.23 (+3.66%) | 3,147,259 |
14 Apr 2008 | CNY | 6.7 | 6.7 | 6.2 | 6.28 | 6.28 | -0.42 (-6.27%) | 3,738,760 |
11 Apr 2008 | CNY | 6.52 | 6.84 | 6.52 | 6.7 | 6.7 | +0.2 (+3.08%) | 3,538,415 |
10 Apr 2008 | CNY | 6.28 | 6.5 | 6.21 | 6.5 | 6.5 | +0.11 (+1.72%) | 4,277,373 |
9 Apr 2008 | CNY | 6.9 | 6.95 | 6.2 | 6.39 | 6.39 | -0.5 (-7.26%) | 6,090,649 |
8 Apr 2008 | CNY | 6.9 | 6.99 | 6.75 | 6.89 | 6.89 | 0.0 (0.0%) | 5,073,782 |
7 Apr 2008 | CNY | 6.3 | 6.9 | 6.3 | 6.89 | 6.89 | +0.42 (+6.49%) | 5,431,630 |
3 Apr 2008 | CNY | 6.1 | 6.52 | 5.98 | 6.47 | 6.47 | +0.24 (+3.85%) | 6,226,048 |