Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2008 | CNY | 5.6778 | 5.7544 | 5.2332 | 5.2843 | 5.2843 | -0.372 (-6.57%) | 13,102,877 |
16 Jun 2008 | CNY | 5.6487 | 5.7762 | 5.2114 | 5.656 | 5.656 | +0.113 (+2.04%) | 15,176,943 |
13 Jun 2008 | CNY | 6.1589 | 6.2646 | 5.543 | 5.543 | 5.543 | -0.616 (-10.00%) | 16,560,816 |
12 Jun 2008 | CNY | 6.0313 | 6.3812 | 5.9767 | 6.1589 | 6.1589 | +0.029 (+0.48%) | 15,608,607 |
11 Jun 2008 | CNY | 6.3593 | 6.5051 | 6.0386 | 6.1297 | 6.1297 | -0.58 (-8.64%) | 22,848,481 |
10 Jun 2008 | CNY | 6.8805 | 7.1028 | 6.7092 | 6.7092 | 6.7092 | -0.743 (-9.98%) | 11,811,564 |
6 Jun 2008 | CNY | 7.7223 | 7.7551 | 7.4016 | 7.4526 | 7.4526 | -0.182 (-2.39%) | 10,816,691 |
5 Jun 2008 | CNY | 7.6531 | 7.8827 | 7.4526 | 7.6348 | 7.6348 | -0.095 (-1.23%) | 14,388,833 |
4 Jun 2008 | CNY | 8.0029 | 8.1159 | 7.6093 | 7.7296 | 7.7296 | -0.397 (-4.89%) | 20,931,045 |
3 Jun 2008 | CNY | 7.9045 | 8.3455 | 7.9045 | 8.1268 | 8.1268 | +0.219 (+2.76%) | 26,528,374 |
2 Jun 2008 | CNY | 7.9592 | 8.156 | 7.7988 | 7.9082 | 7.9082 | -0.098 (-1.23%) | 24,476,394 |
30 May 2008 | CNY | 7.5437 | 8.0977 | 7.5073 | 8.0066 | 8.0066 | +0.437 (+5.78%) | 36,579,218 |
29 May 2008 | CNY | 7.6713 | 7.9811 | 7.5474 | 7.5692 | 7.5692 | -0.19 (-2.44%) | 22,382,023 |
28 May 2008 | CNY | 7.1866 | 7.7624 | 7.1101 | 7.7588 | 7.7588 | +0.598 (+8.35%) | 23,953,706 |
27 May 2008 | CNY | 7.4526 | 7.5437 | 6.9351 | 7.1611 | 7.1611 | -0.273 (-3.68%) | 18,073,559 |
26 May 2008 | CNY | 7.664 | 8.0503 | 7.4089 | 7.4344 | 7.4344 | -0.328 (-4.23%) | 28,526,319 |
23 May 2008 | CNY | 7.4672 | 7.9774 | 7.2157 | 7.7624 | 7.7624 | +0.332 (+4.46%) | 29,155,491 |
22 May 2008 | CNY | 7.234 | 8.1633 | 7.2012 | 7.4308 | 7.4308 | +0.004 (+0.05%) | 28,130,116 |
21 May 2008 | CNY | 6.9679 | 7.4781 | 6.7711 | 7.4271 | 7.4271 | +0.251 (+3.50%) | 19,597,886 |
20 May 2008 | CNY | 7.6932 | 7.8171 | 7.1137 | 7.1757 | 7.1757 | -0.481 (-6.28%) | 24,877,071 |
19 May 2008 | CNY | 7.7952 | 7.9082 | 7.4891 | 7.6567 | 7.6567 | -0.27 (-3.40%) | 20,186,573 |
16 May 2008 | CNY | 8.1997 | 8.4001 | 7.7915 | 7.9264 | 7.9264 | +0.292 (+3.82%) | 46,891,851 |
15 May 2008 | CNY | 7.5036 | 7.7915 | 7.4709 | 7.6348 | 7.6348 | +0.164 (+2.19%) | 19,221,042 |
14 May 2008 | CNY | 7.1429 | 7.6531 | 7.1392 | 7.4709 | 7.4709 | +0.27 (+3.75%) | 16,603,776 |
13 May 2008 | CNY | 7.3615 | 7.6494 | 7.1429 | 7.2012 | 7.2012 | -0.503 (-6.53%) | 22,178,006 |
12 May 2008 | CNY | 7.2886 | 7.8316 | 7.234 | 7.7041 | 7.7041 | +0.24 (+3.22%) | 19,916,418 |
9 May 2008 | CNY | 7.336 | 7.5765 | 7.1866 | 7.4636 | 7.4636 | +0.219 (+3.02%) | 20,205,400 |
8 May 2008 | CNY | 6.9898 | 7.3214 | 6.9351 | 7.2449 | 7.2449 | +0.095 (+1.32%) | 17,345,114 |
7 May 2008 | CNY | 7.5802 | 7.9227 | 7.1429 | 7.1502 | 7.1502 | -0.557 (-7.23%) | 26,847,636 |
6 May 2008 | CNY | 7.1429 | 7.9811 | 6.9534 | 7.7077 | 7.7077 | +0.437 (+6.01%) | 34,675,590 |