Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | CNY | 1.2688 | 1.3346 | 1.2547 | 1.3205 | 1.3205 | +0.04 (+3.12%) | 5,247,264 |
2 Jul 2008 | CNY | 1.2641 | 1.304 | 1.2594 | 1.2805 | 1.2805 | +0.014 (+1.11%) | 1,692,602 |
1 Jul 2008 | CNY | 1.2618 | 1.2982 | 1.2477 | 1.2665 | 1.2665 | +0.005 (+0.37%) | 1,727,629 |
30 Jun 2008 | CNY | 1.2347 | 1.2653 | 1.2347 | 1.2618 | 1.2618 | +0.014 (+1.13%) | 1,527,214 |
27 Jun 2008 | CNY | 1.2946 | 1.3146 | 1.2394 | 1.2477 | 1.2477 | -0.094 (-7.00%) | 4,532,537 |
26 Jun 2008 | CNY | 1.304 | 1.3546 | 1.304 | 1.3416 | 1.3416 | +0.014 (+1.06%) | 5,274,758 |
25 Jun 2008 | CNY | 1.2629 | 1.3346 | 1.2629 | 1.3275 | 1.3275 | +0.053 (+4.14%) | 5,455,511 |
24 Jun 2008 | CNY | 1.2359 | 1.2923 | 1.2359 | 1.2747 | 1.2747 | +0.018 (+1.40%) | 2,917,624 |
23 Jun 2008 | CNY | 1.27 | 1.2899 | 1.2547 | 1.2571 | 1.2571 | -0.04 (-3.08%) | 3,539,630 |
20 Jun 2008 | CNY | 1.2935 | 1.3499 | 1.2336 | 1.297 | 1.297 | -0.001 (-0.09%) | 6,597,991 |
19 Jun 2008 | CNY | 1.4192 | 1.4309 | 1.2982 | 1.2982 | 1.2982 | -0.144 (-10.02%) | 6,834,548 |
18 Jun 2008 | CNY | 1.4027 | 1.4568 | 1.3546 | 1.4427 | 1.4427 | +0.045 (+3.20%) | 8,231,035 |
17 Jun 2008 | CNY | 1.3722 | 1.4098 | 1.3405 | 1.398 | 1.398 | +0.036 (+2.67%) | 8,384,473 |
16 Jun 2008 | CNY | 1.4227 | 1.4286 | 1.3322 | 1.3616 | 1.3616 | -0.048 (-3.42%) | 4,291,733 |
13 Jun 2008 | CNY | 1.438 | 1.4403 | 1.3816 | 1.4098 | 1.4098 | -0.019 (-1.32%) | 6,859,676 |
12 Jun 2008 | CNY | 1.3745 | 1.4309 | 1.3722 | 1.4286 | 1.4286 | +0.046 (+3.31%) | 10,618,004 |
11 Jun 2008 | CNY | 1.4333 | 1.4391 | 1.3663 | 1.3828 | 1.3828 | -0.059 (-4.07%) | 7,021,097 |
10 Jun 2008 | CNY | 1.5273 | 1.5649 | 1.4415 | 1.4415 | 1.4415 | -0.16 (-9.98%) | 8,778,825 |
6 Jun 2008 | CNY | 1.5919 | 1.6295 | 1.5837 | 1.6013 | 1.6013 | +0.02 (+1.26%) | 6,528,618 |
5 Jun 2008 | CNY | 1.5743 | 1.6036 | 1.5531 | 1.5813 | 1.5813 | -0.039 (-2.39%) | 6,231,320 |
3 Jun 2008 | CNY | 1.6624 | 1.6624 | 1.6201 | 1.6201 | 1.6201 | -0.035 (-2.13%) | 7,582,804 |
2 Jun 2008 | CNY | 1.6095 | 1.6776 | 1.5977 | 1.6553 | 1.6553 | +0.041 (+2.55%) | 18,508,092 |
30 May 2008 | CNY | 1.6107 | 1.6306 | 1.5613 | 1.6142 | 1.6142 | +0.004 (+0.22%) | 9,250,679 |
29 May 2008 | CNY | 1.6095 | 1.6671 | 1.5919 | 1.6107 | 1.6107 | +0.001 (+0.07%) | 9,646,709 |
28 May 2008 | CNY | 1.5801 | 1.6189 | 1.5625 | 1.6095 | 1.6095 | +0.029 (+1.86%) | 5,956,033 |
27 May 2008 | CNY | 1.5719 | 1.586 | 1.5531 | 1.5801 | 1.5801 | +0.015 (+0.97%) | 3,325,272 |
26 May 2008 | CNY | 1.6306 | 1.6306 | 1.5602 | 1.5649 | 1.5649 | -0.068 (-4.17%) | 7,146,428 |
23 May 2008 | CNY | 1.593 | 1.6365 | 1.5743 | 1.633 | 1.633 | +0.038 (+2.36%) | 10,068,300 |
22 May 2008 | CNY | 1.6306 | 1.6424 | 1.5884 | 1.5954 | 1.5954 | -0.049 (-3.00%) | 8,480,573 |
21 May 2008 | CNY | 1.6436 | 1.6741 | 1.586 | 1.6447 | 1.6447 | +0.024 (+1.45%) | 11,131,065 |