Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | CNY | 6 | 6 | 5.79 | 5.83 | 5.83 | -0.19 (-3.16%) | 5,500,367 |
28 Jul 2008 | CNY | 6 | 6.1 | 6 | 6.02 | 6.02 | +0.06 (+1.01%) | 4,902,515 |
25 Jul 2008 | CNY | 6 | 6.02 | 5.92 | 5.96 | 5.96 | -0.11 (-1.81%) | 5,457,434 |
24 Jul 2008 | CNY | 5.96 | 6.14 | 5.96 | 6.07 | 6.07 | +0.17 (+2.88%) | 7,377,068 |
23 Jul 2008 | CNY | 6.02 | 6.12 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 7,998,507 |
22 Jul 2008 | CNY | 5.96 | 6.19 | 5.91 | 6.1 | 6.1 | +0.2 (+3.39%) | 18,672,282 |
21 Jul 2008 | CNY | 5.56 | 5.93 | 5.52 | 5.9 | 5.9 | +0.3 (+5.36%) | 8,323,850 |
18 Jul 2008 | CNY | 5.35 | 5.65 | 5.3 | 5.6 | 5.6 | +0.31 (+5.86%) | 7,550,499 |
17 Jul 2008 | CNY | 5.55 | 5.65 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 6,294,623 |
16 Jul 2008 | CNY | 5.84 | 5.84 | 5.36 | 5.46 | 5.46 | -0.4 (-6.83%) | 8,101,128 |
15 Jul 2008 | CNY | 6.05 | 6.15 | 5.84 | 5.86 | 5.86 | -0.21 (-3.46%) | 7,798,298 |
14 Jul 2008 | CNY | 5.88 | 6.08 | 5.83 | 6.07 | 6.07 | +0.13 (+2.19%) | 5,699,180 |
11 Jul 2008 | CNY | 6.04 | 6.12 | 5.82 | 5.94 | 5.94 | -0.15 (-2.46%) | 9,602,103 |
10 Jul 2008 | CNY | 6.18 | 6.35 | 6.09 | 6.09 | 6.09 | -0.17 (-2.72%) | 15,364,071 |
9 Jul 2008 | CNY | 6.21 | 6.36 | 6.15 | 6.26 | 6.26 | +0.05 (+0.81%) | 16,674,689 |
8 Jul 2008 | CNY | 6.1 | 6.33 | 6 | 6.21 | 6.21 | +0.01 (+0.16%) | 16,980,182 |
7 Jul 2008 | CNY | 6.04 | 6.42 | 6.04 | 6.2 | 6.2 | +0.17 (+2.82%) | 20,553,229 |
4 Jul 2008 | CNY | 5.75 | 6.15 | 5.73 | 6.03 | 6.03 | +0.2 (+3.43%) | 17,386,065 |
3 Jul 2008 | CNY | 5.51 | 5.94 | 5.45 | 5.83 | 5.83 | +0.19 (+3.37%) | 11,982,391 |
2 Jul 2008 | CNY | 5.53 | 5.77 | 5.46 | 5.64 | 5.64 | +0.11 (+1.99%) | 7,383,669 |
1 Jul 2008 | CNY | 5.66 | 5.73 | 5.41 | 5.53 | 5.53 | -0.15 (-2.64%) | 5,986,606 |
30 Jun 2008 | CNY | 5.4 | 5.69 | 5.35 | 5.68 | 5.68 | +0.19 (+3.46%) | 8,428,653 |
27 Jun 2008 | CNY | 5.78 | 5.79 | 5.39 | 5.49 | 5.49 | -0.5 (-8.35%) | 15,654,605 |
26 Jun 2008 | CNY | 6.06 | 6.16 | 5.87 | 5.99 | 5.99 | -0.07 (-1.16%) | 26,561,761 |
25 Jun 2008 | CNY | 5.64 | 6.06 | 5.6 | 6.06 | 6.06 | +0.55 (+9.98%) | 30,079,413 |
24 Jun 2008 | CNY | 5.2 | 5.6 | 5.17 | 5.51 | 5.51 | +0.24 (+4.55%) | 9,460,754 |
23 Jun 2008 | CNY | 5.4 | 5.66 | 5.2 | 5.27 | 5.27 | -0.37 (-6.56%) | 9,606,189 |
20 Jun 2008 | CNY | 5.59 | 5.8 | 5.2 | 5.64 | 5.64 | +0.16 (+2.92%) | 18,587,840 |
19 Jun 2008 | CNY | 5.8 | 6.1 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 38,041,929 |
18 Jun 2008 | CNY | 5.35 | 5.6 | 5.35 | 5.6 | 5.6 | +0.49 (+9.59%) | 22,903,527 |