Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2008 | CNY | 4.7571 | 5.0071 | 4.6857 | 4.95 | 4.95 | +0.214 (+4.53%) | 6,055,229 |
18 Jul 2008 | CNY | 4.7143 | 4.7857 | 4.6 | 4.7357 | 4.7357 | +0.086 (+1.84%) | 4,268,667 |
17 Jul 2008 | CNY | 4.7714 | 4.9357 | 4.5643 | 4.65 | 4.65 | -0.107 (-2.25%) | 8,843,864 |
16 Jul 2008 | CNY | 4.9786 | 5.0214 | 4.65 | 4.7571 | 4.7571 | -0.272 (-5.40%) | 6,933,010 |
15 Jul 2008 | CNY | 5.1857 | 5.2571 | 4.9857 | 5.0286 | 5.0286 | -0.15 (-2.90%) | 6,749,092 |
14 Jul 2008 | CNY | 4.9643 | 5.1786 | 4.9214 | 5.1786 | 5.1786 | +0.172 (+3.43%) | 8,202,651 |
11 Jul 2008 | CNY | 5.0143 | 5.1357 | 4.9286 | 5.0071 | 5.0071 | -0.064 (-1.27%) | 6,325,643 |
10 Jul 2008 | CNY | 5.1429 | 5.2643 | 5.0714 | 5.0714 | 5.0714 | -0.143 (-2.74%) | 8,569,734 |
9 Jul 2008 | CNY | 5.2786 | 5.2857 | 5.0857 | 5.2143 | 5.2143 | +0.071 (+1.39%) | 12,171,818 |
8 Jul 2008 | CNY | 5.0357 | 5.2143 | 4.9857 | 5.1429 | 5.1429 | +0.121 (+2.42%) | 13,945,355 |
7 Jul 2008 | CNY | 4.7714 | 5.0786 | 4.7143 | 5.0214 | 5.0214 | +0.314 (+6.68%) | 13,026,010 |
4 Jul 2008 | CNY | 4.7 | 4.7857 | 4.6643 | 4.7071 | 4.7071 | +0.014 (+0.30%) | 5,276,917 |
3 Jul 2008 | CNY | 4.5214 | 4.8071 | 4.4286 | 4.6929 | 4.6929 | +0.079 (+1.70%) | 16,043,556 |
2 Jul 2008 | CNY | 4.4857 | 4.6929 | 4.4714 | 4.6143 | 4.6143 | +0.157 (+3.53%) | 9,936,637 |
1 Jul 2008 | CNY | 4.5 | 4.5714 | 4.4286 | 4.4571 | 4.4571 | -0.057 (-1.27%) | 5,702,830 |
30 Jun 2008 | CNY | 4.65 | 4.7643 | 4.4643 | 4.5143 | 4.5143 | -0.136 (-2.92%) | 9,549,682 |
27 Jun 2008 | CNY | 4.8071 | 4.85 | 4.5714 | 4.65 | 4.65 | -0.364 (-7.27%) | 11,432,412 |
26 Jun 2008 | CNY | 4.9214 | 5.1214 | 4.8071 | 5.0143 | 5.0143 | +0.1 (+2.03%) | 11,812,294 |
25 Jun 2008 | CNY | 4.5714 | 4.9643 | 4.5643 | 4.9143 | 4.9143 | +0.343 (+7.50%) | 11,250,785 |
24 Jun 2008 | CNY | 4.5571 | 4.7 | 4.4286 | 4.5714 | 4.5714 | -0.079 (-1.69%) | 11,187,733 |
23 Jun 2008 | CNY | 4.7929 | 4.7929 | 4.6071 | 4.65 | 4.65 | -0.129 (-2.69%) | 6,993,964 |
20 Jun 2008 | CNY | 4.85 | 5.0571 | 4.6071 | 4.7786 | 4.7786 | -0.014 (-0.30%) | 18,639,776 |
19 Jun 2008 | CNY | 5.2571 | 5.2786 | 4.7929 | 4.7929 | 4.7929 | -0.528 (-9.93%) | 14,508,872 |
18 Jun 2008 | CNY | 5 | 5.3214 | 4.8857 | 5.3214 | 5.3214 | +0.3 (+5.97%) | 22,175,780 |
17 Jun 2008 | CNY | 4.9786 | 5.1143 | 4.7071 | 5.0214 | 5.0214 | +0.05 (+1.01%) | 13,203,339 |
16 Jun 2008 | CNY | 4.95 | 5.0571 | 4.8214 | 4.9714 | 4.9714 | +0.057 (+1.16%) | 6,439,420 |
13 Jun 2008 | CNY | 4.9286 | 4.9929 | 4.8 | 4.9143 | 4.9143 | +0.043 (+0.88%) | 7,226,269 |
12 Jun 2008 | CNY | 5.0857 | 5.1643 | 4.7786 | 4.8714 | 4.8714 | -0.2 (-3.94%) | 14,047,489 |
11 Jun 2008 | CNY | 5.2857 | 5.45 | 5.0357 | 5.0714 | 5.0714 | -0.279 (-5.21%) | 9,735,104 |
10 Jun 2008 | CNY | 5.7571 | 5.8071 | 5.35 | 5.35 | 5.35 | -0.593 (-9.98%) | 15,164,359 |