Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2008 | CNY | 6.26 | 6.28 | 6.02 | 6.03 | 6.03 | -0.2 (-3.21%) | 1,964,093 |
4 Aug 2008 | CNY | 5.92 | 6.34 | 5.92 | 6.23 | 6.23 | +0.19 (+3.15%) | 3,508,102 |
1 Aug 2008 | CNY | 5.89 | 6.1 | 5.83 | 6.04 | 6.04 | +0.03 (+0.50%) | 2,257,986 |
31 Jul 2008 | CNY | 6.3 | 6.33 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 3,726,936 |
30 Jul 2008 | CNY | 6.55 | 6.55 | 6.25 | 6.33 | 6.33 | +0.03 (+0.48%) | 3,862,437 |
29 Jul 2008 | CNY | 6.45 | 6.63 | 6.23 | 6.3 | 6.3 | -0.22 (-3.37%) | 5,518,735 |
28 Jul 2008 | CNY | 6.19 | 6.52 | 6.18 | 6.52 | 6.52 | +0.31 (+4.99%) | 6,533,321 |
25 Jul 2008 | CNY | 6.1 | 6.33 | 6 | 6.21 | 6.21 | +0.07 (+1.14%) | 2,520,915 |
24 Jul 2008 | CNY | 5.92 | 6.2 | 5.91 | 6.14 | 6.14 | +0.23 (+3.89%) | 4,000,231 |
23 Jul 2008 | CNY | 5.96 | 6.09 | 5.87 | 5.91 | 5.91 | -0.06 (-1.01%) | 2,377,854 |
22 Jul 2008 | CNY | 5.87 | 6.03 | 5.77 | 5.97 | 5.97 | +0.13 (+2.23%) | 2,185,476 |
21 Jul 2008 | CNY | 5.66 | 5.94 | 5.5 | 5.84 | 5.84 | +0.11 (+1.92%) | 2,651,628 |
18 Jul 2008 | CNY | 5.69 | 5.8 | 5.38 | 5.73 | 5.73 | +0.08 (+1.42%) | 2,836,670 |
17 Jul 2008 | CNY | 5.92 | 6.07 | 5.59 | 5.65 | 5.65 | -0.23 (-3.91%) | 2,968,876 |
16 Jul 2008 | CNY | 6.18 | 6.27 | 5.88 | 5.88 | 5.88 | -0.31 (-5.01%) | 2,834,433 |
15 Jul 2008 | CNY | 6.19 | 6.33 | 6 | 6.19 | 6.19 | +0.06 (+0.98%) | 3,740,099 |
14 Jul 2008 | CNY | 5.99 | 6.25 | 5.86 | 6.13 | 6.13 | +0.18 (+3.03%) | 2,312,871 |
11 Jul 2008 | CNY | 5.93 | 6.07 | 5.71 | 5.95 | 5.95 | -0.06 (-1.00%) | 3,038,764 |
10 Jul 2008 | CNY | 6.23 | 6.33 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 3,224,021 |
9 Jul 2008 | CNY | 6.12 | 6.4 | 6.07 | 6.33 | 6.33 | +0.17 (+2.76%) | 4,785,694 |
8 Jul 2008 | CNY | 6.22 | 6.27 | 5.91 | 6.16 | 6.16 | -0.06 (-0.96%) | 3,873,297 |
7 Jul 2008 | CNY | 5.99 | 6.29 | 5.95 | 6.22 | 6.22 | +0.23 (+3.84%) | 4,151,215 |
4 Jul 2008 | CNY | 5.85 | 6.01 | 5.78 | 5.99 | 5.99 | 0.0 (0.0%) | 2,609,089 |
3 Jul 2008 | CNY | 5.96 | 6.12 | 5.76 | 5.99 | 5.99 | +0.16 (+2.74%) | 6,324,839 |
2 Jul 2008 | CNY | 5.78 | 5.83 | 5.65 | 5.83 | 5.83 | +0.28 (+5.05%) | 1,102,024 |
27 Jun 2008 | CNY | 5.52 | 5.7 | 5.52 | 5.55 | 5.55 | -0.26 (-4.48%) | 3,315,818 |
26 Jun 2008 | CNY | 5.63 | 5.88 | 5.52 | 5.81 | 5.81 | +0.21 (+3.75%) | 3,282,333 |
25 Jun 2008 | CNY | 5.31 | 5.6 | 5.28 | 5.6 | 5.6 | +0.27 (+5.07%) | 3,007,751 |
24 Jun 2008 | CNY | 5.21 | 5.49 | 5.17 | 5.33 | 5.33 | -0.11 (-2.02%) | 3,273,210 |
23 Jun 2008 | CNY | 5.46 | 5.56 | 5.44 | 5.44 | 5.44 | -0.29 (-5.06%) | 2,647,590 |