Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | CNY | 6.1953 | 6.3338 | 6.0532 | 6.2063 | 6.2063 | -0.033 (-0.53%) | 13,160,009 |
28 Jul 2008 | CNY | 6.137 | 6.352 | 6.0751 | 6.2391 | 6.2391 | +0.168 (+2.76%) | 10,264,039 |
25 Jul 2008 | CNY | 6.0605 | 6.3776 | 6.0168 | 6.0714 | 6.0714 | -0.036 (-0.60%) | 9,817,340 |
24 Jul 2008 | CNY | 6.0532 | 6.1443 | 6.0058 | 6.1079 | 6.1079 | +0.124 (+2.07%) | 8,564,125 |
23 Jul 2008 | CNY | 6.035 | 6.1188 | 5.9548 | 5.984 | 5.984 | -0.04 (-0.67%) | 8,633,268 |
22 Jul 2008 | CNY | 6.0131 | 6.1297 | 5.9694 | 6.0241 | 6.0241 | -0.007 (-0.12%) | 8,254,648 |
21 Jul 2008 | CNY | 5.758 | 6.1443 | 5.6961 | 6.0313 | 6.0313 | +0.222 (+3.83%) | 9,966,443 |
18 Jul 2008 | CNY | 5.6487 | 5.8601 | 5.4118 | 5.809 | 5.809 | +0.248 (+4.46%) | 8,153,249 |
17 Jul 2008 | CNY | 5.9038 | 5.9293 | 5.43 | 5.5612 | 5.5612 | -0.168 (-2.93%) | 10,336,063 |
16 Jul 2008 | CNY | 6.0496 | 6.1042 | 5.5467 | 5.7289 | 5.7289 | -0.401 (-6.54%) | 12,996,149 |
15 Jul 2008 | CNY | 6.4322 | 6.4504 | 6.0496 | 6.1297 | 6.1297 | -0.321 (-4.97%) | 16,173,064 |
14 Jul 2008 | CNY | 6.2864 | 6.4869 | 6.1881 | 6.4504 | 6.4504 | +0.135 (+2.13%) | 17,367,772 |
11 Jul 2008 | CNY | 6.1225 | 6.4869 | 6.1225 | 6.3156 | 6.3156 | +0.266 (+4.40%) | 19,988,725 |
10 Jul 2008 | CNY | 6.199 | 6.3557 | 6.0168 | 6.0496 | 6.0496 | -0.321 (-5.03%) | 16,401,809 |
9 Jul 2008 | CNY | 6.3302 | 6.4869 | 6.2318 | 6.3703 | 6.3703 | +0.077 (+1.22%) | 17,035,931 |
8 Jul 2008 | CNY | 6.3411 | 6.3921 | 6.086 | 6.2937 | 6.2937 | -0.004 (-0.06%) | 18,519,305 |
7 Jul 2008 | CNY | 5.984 | 6.3776 | 5.973 | 6.2974 | 6.2974 | +0.364 (+6.14%) | 20,708,452 |
4 Jul 2008 | CNY | 5.9074 | 6.1152 | 5.8746 | 5.9329 | 5.9329 | +0.062 (+1.05%) | 20,406,118 |
3 Jul 2008 | CNY | 5.5211 | 5.973 | 5.3644 | 5.871 | 5.871 | +0.295 (+5.29%) | 20,139,648 |
2 Jul 2008 | CNY | 5.4592 | 5.6742 | 5.4555 | 5.5758 | 5.5758 | +0.109 (+2.00%) | 8,876,343 |
1 Jul 2008 | CNY | 5.5758 | 5.6268 | 5.3681 | 5.4665 | 5.4665 | -0.102 (-1.83%) | 8,167,000 |
30 Jun 2008 | CNY | 5.3571 | 5.645 | 5.3499 | 5.5685 | 5.5685 | +0.102 (+1.87%) | 9,949,453 |
27 Jun 2008 | CNY | 5.8127 | 5.8491 | 5.4191 | 5.4665 | 5.4665 | -0.576 (-9.53%) | 19,502,875 |
26 Jun 2008 | CNY | 5.9548 | 6.2646 | 5.8455 | 6.0423 | 6.0423 | +0.04 (+0.67%) | 19,158,827 |
25 Jun 2008 | CNY | 5.7143 | 6.086 | 5.656 | 6.0022 | 6.0022 | +0.295 (+5.17%) | 15,474,820 |
24 Jun 2008 | CNY | 5.4118 | 5.7544 | 5.3426 | 5.707 | 5.707 | +0.295 (+5.45%) | 13,399,363 |
23 Jun 2008 | CNY | 5.3025 | 5.6013 | 5.215 | 5.4118 | 5.4118 | -0.033 (-0.60%) | 10,008,054 |
20 Jun 2008 | CNY | 5.43 | 5.6778 | 4.9198 | 5.4446 | 5.4446 | +0.2 (+3.82%) | 18,430,962 |
19 Jun 2008 | CNY | 5.7872 | 5.9767 | 5.2405 | 5.2442 | 5.2442 | -0.569 (-9.78%) | 27,336,575 |
18 Jun 2008 | CNY | 5.3571 | 5.8127 | 5.3207 | 5.8127 | 5.8127 | +0.528 (+10.00%) | 27,079,449 |