Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | CNY | 5.4121 | 5.4876 | 5.2541 | 5.4773 | 5.4773 | +0.065 (+1.20%) | 978,784 |
17 Jul 2008 | CNY | 5.6319 | 5.7692 | 5.3159 | 5.4121 | 5.4121 | -0.161 (-2.90%) | 707,033 |
16 Jul 2008 | CNY | 5.7349 | 5.807 | 5.3228 | 5.5735 | 5.5735 | -0.247 (-4.25%) | 941,391 |
15 Jul 2008 | CNY | 5.8379 | 5.8791 | 5.6662 | 5.8207 | 5.8207 | -0.034 (-0.59%) | 917,379 |
14 Jul 2008 | CNY | 5.8379 | 5.9341 | 5.8242 | 5.8551 | 5.8551 | -0.01 (-0.18%) | 655,223 |
11 Jul 2008 | CNY | 5.8036 | 5.8963 | 5.6662 | 5.8654 | 5.8654 | +0.124 (+2.15%) | 1,292,197 |
10 Jul 2008 | CNY | 5.5632 | 5.9375 | 5.3984 | 5.7418 | 5.7418 | +0.144 (+2.58%) | 2,135,360 |
9 Jul 2008 | CNY | 5.4808 | 5.625 | 5.364 | 5.5975 | 5.5975 | +0.189 (+3.49%) | 1,462,752 |
8 Jul 2008 | CNY | 5.3228 | 5.4361 | 5.2129 | 5.4087 | 5.4087 | -0.021 (-0.38%) | 970,240 |
7 Jul 2008 | CNY | 5.2541 | 5.4567 | 5.2541 | 5.4293 | 5.4293 | +0.179 (+3.40%) | 937,276 |
4 Jul 2008 | CNY | 5.1477 | 5.3228 | 5.1477 | 5.2507 | 5.2507 | +0.062 (+1.19%) | 823,659 |
3 Jul 2008 | CNY | 5.0069 | 5.2541 | 4.9485 | 5.1889 | 5.1889 | +0.106 (+2.10%) | 932,905 |
2 Jul 2008 | CNY | 5.0412 | 5.1442 | 5 | 5.0824 | 5.0824 | -0.024 (-0.47%) | 228,586 |
1 Jul 2008 | CNY | 5.0446 | 5.1099 | 5.0275 | 5.1065 | 5.1065 | -0.045 (-0.87%) | 214,032 |
30 Jun 2008 | CNY | 5.1408 | 5.206 | 5.0378 | 5.1511 | 5.1511 | +0.017 (+0.34%) | 455,582 |
27 Jun 2008 | CNY | 5.2198 | 5.2404 | 5.0412 | 5.1339 | 5.1339 | -0.24 (-4.47%) | 633,269 |
26 Jun 2008 | CNY | 5.3881 | 5.4224 | 5.1923 | 5.3743 | 5.3743 | +0.051 (+0.97%) | 827,150 |
25 Jun 2008 | CNY | 4.9863 | 5.3709 | 4.921 | 5.3228 | 5.3228 | +0.378 (+7.64%) | 1,534,079 |
24 Jun 2008 | CNY | 4.921 | 5.0687 | 4.9176 | 4.9451 | 4.9451 | -0.034 (-0.69%) | 590,815 |
23 Jun 2008 | CNY | 5.0824 | 5.1511 | 4.9348 | 4.9794 | 4.9794 | -0.223 (-4.29%) | 553,041 |
20 Jun 2008 | CNY | 5.2473 | 5.3571 | 5.0172 | 5.2026 | 5.2026 | +0.017 (+0.33%) | 738,794 |
19 Jun 2008 | CNY | 5.5632 | 5.5632 | 5.0137 | 5.1854 | 5.1854 | -0.24 (-4.43%) | 889,586 |
18 Jun 2008 | CNY | 5.1511 | 5.4911 | 5.0137 | 5.4258 | 5.4258 | +0.172 (+3.27%) | 1,200,754 |
17 Jun 2008 | CNY | 5.4945 | 5.5254 | 5.2541 | 5.2541 | 5.2541 | -0.309 (-5.56%) | 797,212 |
16 Jun 2008 | CNY | 5.4464 | 5.6078 | 5.1923 | 5.5632 | 5.5632 | +0.12 (+2.21%) | 1,482,586 |
12 Jun 2008 | CNY | 5.4258 | 5.4911 | 5.1957 | 5.443 | 5.443 | +0.103 (+1.93%) | 588,430 |
11 Jun 2008 | CNY | 5.3297 | 5.4602 | 5.2473 | 5.34 | 5.34 | -0.161 (-2.93%) | 750,218 |
10 Jun 2008 | CNY | 5.8791 | 5.9753 | 5.5014 | 5.5014 | 5.5014 | -0.611 (-10.00%) | 1,341,849 |
6 Jun 2008 | CNY | 6.1023 | 6.1951 | 6.0096 | 6.1126 | 6.1126 | -0.052 (-0.84%) | 292,128 |
5 Jun 2008 | CNY | 6.1058 | 6.2878 | 6.0234 | 6.1642 | 6.1642 | -0.01 (-0.17%) | 755,081 |