Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | CNY | 6.7537 | 7.0514 | 6.5665 | 7.0115 | 7.0115 | +0.264 (+3.91%) | 1,143,261 |
17 Jul 2008 | CNY | 7.0882 | 7.2723 | 6.6831 | 6.7476 | 6.7476 | -0.221 (-3.17%) | 1,432,974 |
16 Jul 2008 | CNY | 7.4564 | 7.4656 | 6.9041 | 6.9685 | 6.9685 | -0.611 (-8.06%) | 1,794,372 |
15 Jul 2008 | CNY | 7.3981 | 7.7817 | 7.3613 | 7.5791 | 7.5791 | +0.199 (+2.70%) | 4,226,950 |
14 Jul 2008 | CNY | 6.7844 | 7.4227 | 6.6647 | 7.3797 | 7.3797 | +0.571 (+8.38%) | 2,274,255 |
11 Jul 2008 | CNY | 6.9869 | 7.0483 | 6.6893 | 6.809 | 6.809 | -0.178 (-2.55%) | 1,137,466 |
10 Jul 2008 | CNY | 6.9654 | 7.2109 | 6.8488 | 6.9869 | 6.9869 | +0.006 (+0.09%) | 1,472,310 |
9 Jul 2008 | CNY | 6.8427 | 6.9931 | 6.7875 | 6.9808 | 6.9808 | +0.141 (+2.06%) | 1,358,589 |
8 Jul 2008 | CNY | 6.6893 | 6.855 | 6.6126 | 6.8396 | 6.8396 | +0.132 (+1.97%) | 1,002,272 |
7 Jul 2008 | CNY | 6.4285 | 6.7476 | 6.4162 | 6.7077 | 6.7077 | +0.31 (+4.84%) | 1,130,512 |
4 Jul 2008 | CNY | 6.5052 | 6.5082 | 6.3333 | 6.3978 | 6.3978 | -0.086 (-1.32%) | 708,283 |
3 Jul 2008 | CNY | 6.1615 | 6.5972 | 6.0142 | 6.4837 | 6.4837 | +0.267 (+4.29%) | 989,174 |
2 Jul 2008 | CNY | 6.137 | 6.3518 | 6.137 | 6.2167 | 6.2167 | +0.055 (+0.90%) | 449,571 |
1 Jul 2008 | CNY | 6.3211 | 6.3211 | 6.137 | 6.1615 | 6.1615 | -0.114 (-1.81%) | 429,160 |
30 Jun 2008 | CNY | 6.1523 | 6.3794 | 6.1523 | 6.275 | 6.275 | +0.107 (+1.74%) | 588,207 |
27 Jun 2008 | CNY | 6.5972 | 6.6739 | 6.137 | 6.1676 | 6.1676 | -0.62 (-9.13%) | 1,134,005 |
26 Jun 2008 | CNY | 6.8427 | 6.9317 | 6.6586 | 6.7875 | 6.7875 | -0.018 (-0.27%) | 1,123,687 |
25 Jun 2008 | CNY | 6.4745 | 6.812 | 6.4499 | 6.8059 | 6.8059 | +0.331 (+5.12%) | 1,083,641 |
24 Jun 2008 | CNY | 6.2597 | 6.5481 | 6.229 | 6.4745 | 6.4745 | +0.215 (+3.43%) | 625,394 |
23 Jun 2008 | CNY | 6.318 | 6.4407 | 6.1676 | 6.2597 | 6.2597 | -0.058 (-0.92%) | 455,535 |
20 Jun 2008 | CNY | 6.2045 | 6.7507 | 5.9897 | 6.318 | 6.318 | +0.132 (+2.13%) | 1,037,231 |
19 Jun 2008 | CNY | 6.72 | 6.8887 | 6.1738 | 6.1861 | 6.1861 | -0.534 (-7.94%) | 1,164,528 |
18 Jun 2008 | CNY | 6.3824 | 6.8304 | 6.1707 | 6.72 | 6.72 | +0.276 (+4.29%) | 1,424,319 |
17 Jun 2008 | CNY | 6.6831 | 6.8949 | 6.3119 | 6.4438 | 6.4438 | -0.23 (-3.45%) | 776,877 |
16 Jun 2008 | CNY | 6.9654 | 6.9654 | 6.3824 | 6.6739 | 6.6739 | -0.258 (-3.72%) | 838,833 |
13 Jun 2008 | CNY | 7.2079 | 7.3643 | 6.9225 | 6.9317 | 6.9317 | -0.279 (-3.87%) | 771,001 |
12 Jun 2008 | CNY | 7.3643 | 7.4994 | 7.0575 | 7.2109 | 7.2109 | -0.123 (-1.67%) | 1,031,150 |
11 Jun 2008 | CNY | 7.5485 | 7.6589 | 7.2631 | 7.3337 | 7.3337 | -0.341 (-4.44%) | 943,956 |
10 Jun 2008 | CNY | 8.1008 | 8.2143 | 7.6282 | 7.6743 | 7.6743 | -0.801 (-9.45%) | 1,954,777 |
6 Jun 2008 | CNY | 8.0394 | 8.4751 | 7.9811 | 8.4751 | 8.4751 | +0.515 (+6.48%) | 2,337,589 |