Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | CNY | 5.5178 | 5.6489 | 5.446 | 5.6145 | 5.6145 | +0.112 (+2.04%) | 14,451,207 |
11 Jul 2008 | CNY | 5.5771 | 5.5802 | 5.4179 | 5.5022 | 5.5022 | -0.069 (-1.23%) | 14,545,070 |
10 Jul 2008 | CNY | 5.5833 | 5.7425 | 5.4897 | 5.5708 | 5.5708 | -0.109 (-1.92%) | 23,124,195 |
9 Jul 2008 | CNY | 5.3617 | 5.6957 | 5.3305 | 5.6801 | 5.6801 | +0.374 (+7.06%) | 30,916,703 |
8 Jul 2008 | CNY | 5.3961 | 5.5178 | 5.2431 | 5.3056 | 5.3056 | -0.125 (-2.30%) | 19,327,429 |
7 Jul 2008 | CNY | 5.2681 | 5.4897 | 5.1183 | 5.4304 | 5.4304 | +0.162 (+3.08%) | 24,044,686 |
4 Jul 2008 | CNY | 5.4741 | 5.4741 | 5.2587 | 5.2681 | 5.2681 | -0.215 (-3.93%) | 10,604,869 |
3 Jul 2008 | CNY | 5.2026 | 5.5864 | 5.0871 | 5.4834 | 5.4834 | +0.184 (+3.47%) | 31,795,075 |
2 Jul 2008 | CNY | 5.3992 | 5.524 | 5.2463 | 5.2993 | 5.2993 | -0.125 (-2.30%) | 16,099,792 |
1 Jul 2008 | CNY | 5.1807 | 5.4803 | 5.1807 | 5.4241 | 5.4241 | +0.112 (+2.11%) | 10,568,879 |
30 Jun 2008 | CNY | 5.2119 | 5.524 | 5.1495 | 5.3118 | 5.3118 | -0.009 (-0.18%) | 16,050,675 |
27 Jun 2008 | CNY | 4.931 | 5.3305 | 4.8218 | 5.3212 | 5.3212 | +0.243 (+4.80%) | 20,152,486 |
26 Jun 2008 | CNY | 5.162 | 5.1994 | 4.9186 | 5.0777 | 5.0777 | -0.087 (-1.69%) | 14,256,847 |
25 Jun 2008 | CNY | 4.9623 | 5.2431 | 4.903 | 5.1651 | 5.1651 | +0.268 (+5.48%) | 11,985,831 |
24 Jun 2008 | CNY | 4.9779 | 4.9779 | 4.7282 | 4.8967 | 4.8967 | +0.019 (+0.38%) | 5,136,957 |
23 Jun 2008 | CNY | 4.9154 | 4.9779 | 4.75 | 4.878 | 4.878 | +0.041 (+0.84%) | 3,536,790 |
20 Jun 2008 | CNY | 4.6783 | 4.9935 | 4.5253 | 4.8374 | 4.8374 | +0.187 (+4.03%) | 3,985,450 |
19 Jun 2008 | CNY | 5.1433 | 5.1433 | 4.647 | 4.6502 | 4.6502 | -0.512 (-9.91%) | 3,353,882 |
18 Jun 2008 | CNY | 4.75 | 5.1776 | 4.7001 | 5.162 | 5.162 | +0.374 (+7.82%) | 4,246,012 |
17 Jun 2008 | CNY | 5.1308 | 5.2057 | 4.7844 | 4.7875 | 4.7875 | -0.343 (-6.69%) | 4,716,701 |
16 Jun 2008 | CNY | 5.3836 | 5.446 | 5.1214 | 5.1308 | 5.1308 | -0.25 (-4.64%) | 3,930,966 |
13 Jun 2008 | CNY | 5.8548 | 5.8548 | 5.3056 | 5.3805 | 5.3805 | -0.337 (-5.89%) | 3,662,314 |
12 Jun 2008 | CNY | 5.9859 | 5.9859 | 5.6176 | 5.7175 | 5.7175 | -0.218 (-3.68%) | 2,500,054 |
11 Jun 2008 | CNY | 5.9329 | 6.0546 | 5.7893 | 5.936 | 5.936 | -0.016 (-0.26%) | 2,259,490 |
10 Jun 2008 | CNY | 6.454 | 6.454 | 5.9391 | 5.9516 | 5.9516 | -0.646 (-9.79%) | 6,821,144 |
6 Jun 2008 | CNY | 6.5882 | 6.6475 | 6.5539 | 6.5976 | 6.5976 | +0.028 (+0.43%) | 1,471,018 |
5 Jun 2008 | CNY | 6.6788 | 6.7724 | 6.5539 | 6.5695 | 6.5695 | -0.2 (-2.95%) | 2,431,850 |
4 Jun 2008 | CNY | 6.9815 | 6.9815 | 6.6475 | 6.7693 | 6.7693 | -0.222 (-3.17%) | 1,788,624 |
3 Jun 2008 | CNY | 6.7412 | 6.994 | 6.7131 | 6.9908 | 6.9908 | +0.25 (+3.70%) | 3,542,500 |
2 Jun 2008 | CNY | 6.8067 | 6.9534 | 6.6163 | 6.7412 | 6.7412 | -0.243 (-3.48%) | 4,063,722 |