Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2008 | CNY | 5.8 | 5.97 | 5.69 | 5.9 | 5.9 | +0.01 (+0.17%) | 1,006,648 |
30 May 2008 | CNY | 6.03 | 6.15 | 5.75 | 5.89 | 5.89 | -0.19 (-3.13%) | 1,889,897 |
29 May 2008 | CNY | 6.36 | 6.42 | 6 | 6.08 | 6.08 | -0.27 (-4.25%) | 2,449,360 |
28 May 2008 | CNY | 6.2 | 6.37 | 6.1 | 6.35 | 6.35 | +0.18 (+2.92%) | 2,569,505 |
27 May 2008 | CNY | 6.05 | 6.23 | 6 | 6.17 | 6.17 | +0.16 (+2.66%) | 2,206,861 |
26 May 2008 | CNY | 5.88 | 6.18 | 5.85 | 6.01 | 6.01 | +0.03 (+0.50%) | 2,040,338 |
23 May 2008 | CNY | 5.9 | 6.09 | 5.72 | 5.98 | 5.98 | -0.01 (-0.17%) | 1,648,738 |
22 May 2008 | CNY | 5.91 | 6.14 | 5.8 | 5.99 | 5.99 | 0.0 (0.0%) | 2,227,079 |
21 May 2008 | CNY | 5.8 | 6.08 | 5.45 | 5.99 | 5.99 | +0.2 (+3.45%) | 2,918,891 |
20 May 2008 | CNY | 6.26 | 6.34 | 5.68 | 5.79 | 5.79 | -0.47 (-7.51%) | 2,314,761 |
19 May 2008 | CNY | 6.23 | 6.39 | 6.05 | 6.26 | 6.26 | 0.0 (0.0%) | 1,944,414 |
16 May 2008 | CNY | 6.41 | 6.57 | 6.14 | 6.26 | 6.26 | -0.22 (-3.40%) | 3,257,871 |
15 May 2008 | CNY | 6.64 | 6.88 | 6.47 | 6.48 | 6.48 | -0.2 (-2.99%) | 6,574,388 |
14 May 2008 | CNY | 6.05 | 6.85 | 6.03 | 6.68 | 6.68 | +0.32 (+5.03%) | 11,285,923 |
13 May 2008 | CNY | 5.57 | 6.36 | 5.48 | 6.36 | 6.36 | +0.58 (+10.03%) | 11,703,654 |
12 May 2008 | CNY | 5.55 | 5.87 | 5.51 | 5.78 | 5.78 | +0.22 (+3.96%) | 3,748,869 |
9 May 2008 | CNY | 5.55 | 5.73 | 5.36 | 5.56 | 5.56 | +0.03 (+0.54%) | 2,767,341 |
8 May 2008 | CNY | 5.3 | 5.53 | 5.2 | 5.53 | 5.53 | +0.14 (+2.60%) | 2,296,071 |
7 May 2008 | CNY | 5.57 | 5.67 | 5.38 | 5.39 | 5.39 | -0.23 (-4.09%) | 2,280,930 |
6 May 2008 | CNY | 5.6 | 5.75 | 5.51 | 5.62 | 5.62 | -0.07 (-1.23%) | 2,416,271 |
5 May 2008 | CNY | 5.5 | 5.72 | 5.45 | 5.69 | 5.69 | +0.19 (+3.45%) | 2,518,064 |
30 Apr 2008 | CNY | 5.28 | 5.64 | 5.28 | 5.5 | 5.5 | +0.15 (+2.80%) | 3,267,074 |
29 Apr 2008 | CNY | 5.23 | 5.36 | 5.2 | 5.35 | 5.35 | +0.04 (+0.75%) | 2,070,208 |
28 Apr 2008 | CNY | 5.35 | 5.39 | 5.18 | 5.31 | 5.31 | -0.21 (-3.80%) | 2,337,434 |
24 Apr 2008 | CNY | 5.45 | 5.52 | 5.23 | 5.52 | 5.52 | +0.5 (+9.96%) | 4,554,422 |
23 Apr 2008 | CNY | 4.8 | 5.04 | 4.65 | 5.02 | 5.02 | +0.22 (+4.58%) | 1,408,345 |
22 Apr 2008 | CNY | 4.8 | 4.85 | 4.4 | 4.8 | 4.8 | 0.0 (0.0%) | 1,269,235 |
21 Apr 2008 | CNY | 4.99 | 5.12 | 4.7 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,424,895 |
18 Apr 2008 | CNY | 5.18 | 5.18 | 4.66 | 4.68 | 4.68 | -0.5 (-9.65%) | 1,646,131 |
17 Apr 2008 | CNY | 5.52 | 5.55 | 5.14 | 5.18 | 5.18 | -0.24 (-4.43%) | 1,025,285 |