Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | CNY | 6.236 | 6.236 | 6.008 | 6.072 | 6.072 | -0.188 (-3.00%) | 4,758,275 |
24 Jul 2008 | CNY | 6.22 | 6.356 | 6.136 | 6.26 | 6.26 | +0.108 (+1.76%) | 5,312,900 |
23 Jul 2008 | CNY | 6.28 | 6.38 | 6.14 | 6.152 | 6.152 | -0.048 (-0.77%) | 4,952,967 |
22 Jul 2008 | CNY | 6.16 | 6.32 | 6.148 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,687,522 |
21 Jul 2008 | CNY | 5.956 | 6.192 | 5.892 | 6.18 | 6.18 | +0.22 (+3.69%) | 5,591,787 |
18 Jul 2008 | CNY | 5.868 | 6.056 | 5.596 | 5.96 | 5.96 | +0.24 (+4.20%) | 4,704,385 |
17 Jul 2008 | CNY | 5.772 | 6.16 | 5.66 | 5.72 | 5.72 | +0.064 (+1.13%) | 7,470,782 |
16 Jul 2008 | CNY | 6.124 | 6.124 | 5.524 | 5.656 | 5.656 | -0.48 (-7.82%) | 7,227,550 |
15 Jul 2008 | CNY | 6.364 | 6.56 | 6.124 | 6.136 | 6.136 | -0.204 (-3.22%) | 8,359,845 |
14 Jul 2008 | CNY | 6.02 | 6.352 | 6.016 | 6.34 | 6.34 | +0.08 (+1.28%) | 6,896,695 |
11 Jul 2008 | CNY | 6.472 | 6.472 | 6.152 | 6.26 | 6.26 | -0.34 (-5.15%) | 11,238,155 |
10 Jul 2008 | CNY | 6.72 | 6.872 | 6.592 | 6.6 | 6.6 | -0.228 (-3.34%) | 12,401,805 |
9 Jul 2008 | CNY | 6.304 | 6.872 | 6.3 | 6.828 | 6.828 | +0.536 (+8.52%) | 12,974,160 |
8 Jul 2008 | CNY | 6.144 | 6.48 | 6.12 | 6.292 | 6.292 | +0.108 (+1.75%) | 9,257,570 |
7 Jul 2008 | CNY | 5.88 | 6.196 | 5.792 | 6.184 | 6.184 | +0.364 (+6.25%) | 9,469,645 |
4 Jul 2008 | CNY | 6.08 | 6.2 | 5.8 | 5.82 | 5.82 | -0.256 (-4.21%) | 6,689,502 |
3 Jul 2008 | CNY | 5.6 | 6.2 | 5.54 | 6.076 | 6.076 | +0.336 (+5.85%) | 8,630,700 |
2 Jul 2008 | CNY | 5.548 | 5.872 | 5.54 | 5.74 | 5.74 | +0.14 (+2.50%) | 4,213,360 |
1 Jul 2008 | CNY | 5.812 | 5.912 | 5.536 | 5.6 | 5.6 | -0.212 (-3.65%) | 4,129,067 |
30 Jun 2008 | CNY | 5.604 | 5.904 | 5.532 | 5.812 | 5.812 | +0.02 (+0.35%) | 5,362,575 |
27 Jun 2008 | CNY | 6.076 | 6.2 | 5.724 | 5.792 | 5.792 | -0.568 (-8.93%) | 9,860,252 |
26 Jun 2008 | CNY | 6.044 | 6.548 | 6.044 | 6.36 | 6.36 | +0.384 (+6.43%) | 16,116,510 |
25 Jun 2008 | CNY | 5.4 | 5.976 | 5.4 | 5.976 | 5.976 | +0.544 (+10.01%) | 11,892,532 |
24 Jun 2008 | CNY | 5.24 | 5.48 | 5.204 | 5.432 | 5.432 | +0.18 (+3.43%) | 4,164,885 |
23 Jun 2008 | CNY | 5.352 | 5.54 | 5.2 | 5.252 | 5.252 | -0.192 (-3.53%) | 3,391,862 |
20 Jun 2008 | CNY | 5.34 | 5.716 | 5.06 | 5.444 | 5.444 | +0.06 (+1.11%) | 6,351,790 |
19 Jun 2008 | CNY | 6 | 6 | 5.384 | 5.384 | 5.384 | -0.596 (-9.97%) | 5,716,500 |
18 Jun 2008 | CNY | 5.48 | 6 | 5.12 | 5.98 | 5.98 | +0.436 (+7.86%) | 7,382,700 |
17 Jun 2008 | CNY | 6.156 | 6.26 | 5.54 | 5.544 | 5.544 | -0.612 (-9.94%) | 5,197,490 |
16 Jun 2008 | CNY | 6.332 | 6.52 | 6.08 | 6.156 | 6.156 | -0.196 (-3.09%) | 3,764,607 |