Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | CNY | 5.3375 | 5.5513 | 5.325 | 5.5438 | 5.5438 | +0.212 (+3.99%) | 4,752,544 |
17 Jul 2008 | CNY | 5.5113 | 5.5875 | 5.3125 | 5.3313 | 5.3313 | -0.119 (-2.18%) | 4,786,480 |
16 Jul 2008 | CNY | 5.7125 | 5.7125 | 5.3475 | 5.45 | 5.45 | -0.336 (-5.81%) | 8,396,744 |
15 Jul 2008 | CNY | 6.1 | 6.1225 | 5.7375 | 5.7863 | 5.7863 | -0.18 (-3.02%) | 10,478,984 |
14 Jul 2008 | CNY | 5.925 | 6.1063 | 5.8763 | 5.9663 | 5.9663 | +0.146 (+2.51%) | 10,583,664 |
11 Jul 2008 | CNY | 5.6975 | 6.0363 | 5.6975 | 5.82 | 5.82 | +0.255 (+4.58%) | 14,512,936 |
10 Jul 2008 | CNY | 5.6375 | 5.75 | 5.5625 | 5.565 | 5.565 | -0.185 (-3.22%) | 10,740,496 |
9 Jul 2008 | CNY | 5.6125 | 5.835 | 5.4763 | 5.75 | 5.75 | +0.125 (+2.22%) | 13,480,440 |
8 Jul 2008 | CNY | 5.525 | 5.6813 | 5.5 | 5.625 | 5.625 | +0.087 (+1.58%) | 7,141,032 |
7 Jul 2008 | CNY | 5.4375 | 5.65 | 5.375 | 5.5375 | 5.5375 | +0.13 (+2.40%) | 8,581,472 |
4 Jul 2008 | CNY | 5.45 | 5.5375 | 5.3638 | 5.4075 | 5.4075 | -0.174 (-3.11%) | 7,364,776 |
3 Jul 2008 | CNY | 5.255 | 5.75 | 5.15 | 5.5813 | 5.5813 | +0.326 (+6.21%) | 11,744,344 |
2 Jul 2008 | CNY | 5.185 | 5.41 | 5.1838 | 5.255 | 5.255 | +0.136 (+2.66%) | 8,081,336 |
1 Jul 2008 | CNY | 5.0188 | 5.2825 | 4.85 | 5.1188 | 5.1188 | -0.003 (-0.05%) | 6,580,496 |
30 Jun 2008 | CNY | 5.2938 | 5.4738 | 4.8363 | 5.1213 | 5.1213 | -0.241 (-4.50%) | 10,142,384 |
27 Jun 2008 | CNY | 5.5 | 5.875 | 5.25 | 5.3625 | 5.3625 | -0.058 (-1.06%) | 19,781,472 |
25 Jun 2008 | CNY | 5.2563 | 5.5375 | 5.235 | 5.42 | 5.42 | +0.089 (+1.66%) | 7,720,072 |
24 Jun 2008 | CNY | 5.1125 | 5.4725 | 5.0513 | 5.3313 | 5.3313 | +0.069 (+1.31%) | 8,364,952 |
23 Jun 2008 | CNY | 4.8963 | 5.5375 | 4.8625 | 5.2625 | 5.2625 | +0.219 (+4.34%) | 12,919,072 |
20 Jun 2008 | CNY | 4.7313 | 5.1875 | 4.5675 | 5.0438 | 5.0438 | +0.302 (+6.38%) | 17,054,864 |
19 Jun 2008 | CNY | 5.145 | 5.2475 | 4.7413 | 4.7413 | 4.7413 | -0.526 (-9.99%) | 11,843,416 |
18 Jun 2008 | CNY | 4.8775 | 5.3063 | 4.8775 | 5.2675 | 5.2675 | +0.393 (+8.05%) | 14,745,416 |
17 Jun 2008 | CNY | 5.025 | 5.1763 | 4.7838 | 4.875 | 4.875 | -0.168 (-3.32%) | 12,051,184 |
16 Jun 2008 | CNY | 5.3763 | 5.5975 | 5.0425 | 5.0425 | 5.0425 | -0.56 (-10.00%) | 16,200,592 |
13 Jun 2008 | CNY | 6.1625 | 6.225 | 5.6025 | 5.6025 | 5.6025 | -0.623 (-10.00%) | 16,073,536 |
12 Jun 2008 | CNY | 6.1875 | 6.3313 | 6.0475 | 6.225 | 6.225 | -0.087 (-1.39%) | 9,673,272 |
11 Jun 2008 | CNY | 6.11 | 6.4725 | 6.075 | 6.3125 | 6.3125 | +0.237 (+3.91%) | 14,639,776 |
10 Jun 2008 | CNY | 6.2475 | 6.525 | 6.005 | 6.075 | 6.075 | -0.425 (-6.54%) | 17,244,736 |
6 Jun 2008 | CNY | 6.6863 | 6.725 | 6.4763 | 6.5 | 6.5 | -0.15 (-2.26%) | 7,008,488 |
5 Jun 2008 | CNY | 6.5363 | 6.6513 | 6.475 | 6.65 | 6.65 | +0.113 (+1.72%) | 8,410,208 |