Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2008 | CNY | 4.9385 | 4.9923 | 4.7539 | 4.7539 | 4.7539 | -0.162 (-3.29%) | 5,823,229 |
28 May 2008 | CNY | 4.8308 | 4.9846 | 4.8077 | 4.9154 | 4.9154 | +0.023 (+0.47%) | 6,611,326 |
27 May 2008 | CNY | 4.6308 | 4.9154 | 4.6308 | 4.8923 | 4.8923 | +0.215 (+4.61%) | 10,305,418 |
26 May 2008 | CNY | 4.7231 | 4.7385 | 4.5923 | 4.6769 | 4.6769 | -0.038 (-0.82%) | 5,179,726 |
23 May 2008 | CNY | 4.6615 | 4.8308 | 4.5615 | 4.7154 | 4.7154 | +0.023 (+0.49%) | 5,284,327 |
22 May 2008 | CNY | 4.6308 | 4.9462 | 4.6308 | 4.6923 | 4.6923 | -0.077 (-1.61%) | 8,987,243 |
21 May 2008 | CNY | 4.3077 | 4.7692 | 4.2385 | 4.7692 | 4.7692 | +0.308 (+6.90%) | 8,965,213 |
20 May 2008 | CNY | 4.8231 | 4.9308 | 4.4077 | 4.4615 | 4.4615 | -0.369 (-7.64%) | 7,807,007 |
19 May 2008 | CNY | 4.9077 | 4.9385 | 4.7154 | 4.8308 | 4.8308 | -0.061 (-1.26%) | 5,043,954 |
16 May 2008 | CNY | 5.1923 | 5.3308 | 4.7692 | 4.8923 | 4.8923 | -0.315 (-6.06%) | 9,192,653 |
14 May 2008 | CNY | 5.2154 | 5.3462 | 5.1385 | 5.2077 | 5.2077 | -0.061 (-1.17%) | 8,463,105 |
13 May 2008 | CNY | 4.8539 | 5.2692 | 4.8462 | 5.2692 | 5.2692 | +0.192 (+3.79%) | 12,174,100 |
12 May 2008 | CNY | 4.6923 | 5.2462 | 4.6923 | 5.0769 | 5.0769 | +0.246 (+5.09%) | 13,838,662 |
9 May 2008 | CNY | 4.8077 | 4.8846 | 4.6615 | 4.8308 | 4.8308 | +0.023 (+0.48%) | 9,427,278 |
8 May 2008 | CNY | 4.5154 | 4.8462 | 4.4692 | 4.8077 | 4.8077 | +0.185 (+3.99%) | 10,813,869 |
7 May 2008 | CNY | 4.6615 | 4.8308 | 4.6154 | 4.6231 | 4.6231 | -0.077 (-1.64%) | 10,129,367 |
6 May 2008 | CNY | 4.7615 | 4.8308 | 4.6615 | 4.7 | 4.7 | -0.139 (-2.86%) | 7,795,734 |
5 May 2008 | CNY | 4.7692 | 4.8846 | 4.6231 | 4.8385 | 4.8385 | +0.115 (+2.44%) | 8,477,961 |
30 Apr 2008 | CNY | 4.6308 | 4.7692 | 4.5615 | 4.7231 | 4.7231 | +0.108 (+2.33%) | 8,769,794 |
29 Apr 2008 | CNY | 4.5385 | 4.6385 | 4.5 | 4.6154 | 4.6154 | +0.061 (+1.35%) | 6,146,045 |
28 Apr 2008 | CNY | 4.5923 | 4.6769 | 4.4769 | 4.5539 | 4.5539 | -0.031 (-0.67%) | 8,281,037 |
25 Apr 2008 | CNY | 4.4692 | 4.7615 | 4.4231 | 4.5846 | 4.5846 | +0.069 (+1.53%) | 13,797,780 |
24 Apr 2008 | CNY | 4.4462 | 4.5154 | 4.3154 | 4.5154 | 4.5154 | +0.408 (+9.93%) | 17,529,522 |
23 Apr 2008 | CNY | 3.8462 | 4.1692 | 3.6923 | 4.1077 | 4.1077 | +0.262 (+6.80%) | 8,720,138 |
22 Apr 2008 | CNY | 4 | 4.1385 | 3.6539 | 3.8462 | 3.8462 | -0.215 (-5.30%) | 7,519,833 |
21 Apr 2008 | CNY | 4.4539 | 4.4539 | 4 | 4.0615 | 4.0615 | -0.046 (-1.12%) | 5,128,583 |
18 Apr 2008 | CNY | 4.3 | 4.4615 | 4.0846 | 4.1077 | 4.1077 | -0.2 (-4.64%) | 4,865,155 |
17 Apr 2008 | CNY | 4.7077 | 4.8077 | 4.2769 | 4.3077 | 4.3077 | -0.423 (-8.94%) | 4,985,841 |
16 Apr 2008 | CNY | 4.7769 | 4.9154 | 4.7 | 4.7308 | 4.7308 | -0.138 (-2.84%) | 2,685,974 |
15 Apr 2008 | CNY | 4.6923 | 4.8846 | 4.6231 | 4.8692 | 4.8692 | +0.162 (+3.43%) | 3,820,287 |