Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2008 | CNY | 4.6292 | 4.8333 | 4.5583 | 4.6417 | 4.6417 | -0.025 (-0.54%) | 2,468,299 |
30 Jun 2008 | CNY | 4.4271 | 4.7396 | 4.4271 | 4.6667 | 4.6667 | +0.19 (+4.23%) | 5,604,297 |
27 Jun 2008 | CNY | 4.7083 | 4.75 | 4.4 | 4.4771 | 4.4771 | -0.375 (-7.73%) | 3,811,617 |
26 Jun 2008 | CNY | 4.7792 | 4.9063 | 4.7104 | 4.8521 | 4.8521 | +0.06 (+1.26%) | 4,959,652 |
25 Jun 2008 | CNY | 4.5833 | 4.8292 | 4.5188 | 4.7917 | 4.7917 | +0.208 (+4.55%) | 9,466,896 |
24 Jun 2008 | CNY | 4.5208 | 4.6875 | 4.375 | 4.5833 | 4.5833 | -0.067 (-1.43%) | 4,338,705 |
20 Jun 2008 | CNY | 4.3792 | 4.6979 | 4.25 | 4.65 | 4.65 | +0.202 (+4.54%) | 4,225,166 |
19 Jun 2008 | CNY | 4.6854 | 4.6854 | 4.3979 | 4.4479 | 4.4479 | -0.281 (-5.95%) | 4,806,508 |
18 Jun 2008 | CNY | 4.4083 | 4.9167 | 4.2375 | 4.7292 | 4.7292 | +0.185 (+4.08%) | 6,382,276 |
17 Jun 2008 | CNY | 4.6667 | 4.7604 | 4.375 | 4.5438 | 4.5438 | -0.194 (-4.09%) | 5,895,398 |
16 Jun 2008 | CNY | 4.6208 | 4.7875 | 4.4875 | 4.7375 | 4.7375 | +0.06 (+1.29%) | 2,717,568 |
13 Jun 2008 | CNY | 4.8896 | 4.9563 | 4.6229 | 4.6771 | 4.6771 | -0.113 (-2.35%) | 2,408,784 |
12 Jun 2008 | CNY | 4.7917 | 5 | 4.5833 | 4.7896 | 4.7896 | -0.025 (-0.52%) | 4,898,150 |
11 Jun 2008 | CNY | 4.7458 | 4.8292 | 4.6875 | 4.8146 | 4.8146 | -0.033 (-0.69%) | 6,284,419 |
10 Jun 2008 | CNY | 5.15 | 5.15 | 4.7417 | 4.8479 | 4.8479 | -0.421 (-7.99%) | 6,569,755 |
6 Jun 2008 | CNY | 5.3958 | 5.3958 | 5.2083 | 5.2688 | 5.2688 | -0.094 (-1.75%) | 4,243,243 |
5 Jun 2008 | CNY | 5.5208 | 5.5771 | 5.3542 | 5.3625 | 5.3625 | -0.198 (-3.56%) | 5,611,612 |
4 Jun 2008 | CNY | 5.7292 | 5.7792 | 5.5208 | 5.5604 | 5.5604 | -0.148 (-2.59%) | 3,739,022 |
3 Jun 2008 | CNY | 5.6625 | 5.7458 | 5.6563 | 5.7083 | 5.7083 | +0.044 (+0.77%) | 16,121,601 |
2 Jun 2008 | CNY | 5.5417 | 5.7083 | 5.3917 | 5.6646 | 5.6646 | +0.06 (+1.08%) | 9,050,112 |
30 May 2008 | CNY | 5.7813 | 5.7917 | 5.5521 | 5.6042 | 5.6042 | -0.138 (-2.39%) | 4,417,708 |
29 May 2008 | CNY | 5.8979 | 5.9354 | 5.7188 | 5.7417 | 5.7417 | -0.158 (-2.68%) | 3,883,473 |
28 May 2008 | CNY | 5.7333 | 5.9333 | 5.7313 | 5.9 | 5.9 | +0.165 (+2.87%) | 3,399,883 |
27 May 2008 | CNY | 5.8542 | 5.9771 | 5.6979 | 5.7354 | 5.7354 | -0.087 (-1.50%) | 5,781,916 |
26 May 2008 | CNY | 5.8958 | 6.0188 | 5.8083 | 5.8229 | 5.8229 | -0.075 (-1.27%) | 3,794,832 |
23 May 2008 | CNY | 6.1417 | 6.25 | 5.875 | 5.8979 | 5.8979 | -0.246 (-4.00%) | 2,405,433 |
22 May 2008 | CNY | 6.4208 | 6.6313 | 6.1042 | 6.1438 | 6.1438 | -0.173 (-2.74%) | 4,905,499 |
20 May 2008 | CNY | 6.7 | 6.7042 | 6.25 | 6.3167 | 6.3167 | -0.381 (-5.69%) | 5,988,998 |
19 May 2008 | CNY | 6.4583 | 6.7396 | 6.4583 | 6.6979 | 6.6979 | +0.156 (+2.39%) | 3,568,204 |
16 May 2008 | CNY | 6.6875 | 6.7458 | 6.4708 | 6.5417 | 6.5417 | -0.129 (-1.94%) | 2,204,256 |