| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2008 | CNY | 4.67 | 5.16 | 4.58 | 5.03 | 5.03 | +0.14 (+2.86%) | 10,303,279 |
| 10 Jun 2008 | CNY | 5.21 | 5.21 | 4.89 | 4.89 | 4.89 | -0.54 (-9.94%) | 7,753,825 |
| 6 Jun 2008 | CNY | 5.75 | 5.76 | 5.36 | 5.43 | 5.43 | -0.25 (-4.40%) | 8,877,685 |
| 5 Jun 2008 | CNY | 5.7 | 5.84 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 4,805,834 |
| 4 Jun 2008 | CNY | 6 | 6.08 | 5.58 | 5.71 | 5.71 | -0.34 (-5.62%) | 10,653,269 |
| 3 Jun 2008 | CNY | 6.15 | 6.18 | 5.99 | 6.05 | 6.05 | -0.12 (-1.94%) | 10,960,385 |
| 2 Jun 2008 | CNY | 6.3 | 6.3 | 6.02 | 6.17 | 6.17 | -0.17 (-2.68%) | 9,634,964 |
| 30 May 2008 | CNY | 6.28 | 6.56 | 6.28 | 6.34 | 6.34 | -0.13 (-2.01%) | 11,982,890 |
| 29 May 2008 | CNY | 6.27 | 6.74 | 6.07 | 6.47 | 6.47 | +0.21 (+3.35%) | 25,366,823 |
| 28 May 2008 | CNY | 6.13 | 6.35 | 6.05 | 6.26 | 6.26 | +0.13 (+2.12%) | 9,595,450 |
| 27 May 2008 | CNY | 6.09 | 6.22 | 6.02 | 6.13 | 6.13 | +0.07 (+1.16%) | 6,995,263 |
| 26 May 2008 | CNY | 6.37 | 6.37 | 6.02 | 6.06 | 6.06 | -0.29 (-4.57%) | 9,685,497 |
| 23 May 2008 | CNY | 6.54 | 6.55 | 6.08 | 6.35 | 6.35 | -0.17 (-2.61%) | 12,936,536 |
| 22 May 2008 | CNY | 6.47 | 6.92 | 6.35 | 6.52 | 6.52 | -0.14 (-2.10%) | 25,250,031 |
| 21 May 2008 | CNY | 6.22 | 6.72 | 5.77 | 6.66 | 6.66 | +0.26 (+4.06%) | 26,806,571 |
| 20 May 2008 | CNY | 7.05 | 7.1 | 6.4 | 6.4 | 6.4 | -0.71 (-9.99%) | 22,216,764 |
| 19 May 2008 | CNY | 6.97 | 7.19 | 6.78 | 7.11 | 7.11 | +0.123 (+1.76%) | 13,372,854 |
| 19 May 2008 |
|
|||||||
| 16 May 2008 | CNY | 7.0133 | 7.2933 | 6.82 | 6.9867 | 6.9867 | -0.093 (-1.32%) | 30,620,332 |
| 15 May 2008 | CNY | 6.9267 | 7.2333 | 6.8 | 7.08 | 7.08 | +0.153 (+2.21%) | 33,538,186 |
| 14 May 2008 | CNY | 7.06 | 7.06 | 6.48 | 6.9267 | 6.9267 | -0.133 (-1.89%) | 29,286,870 |
| 13 May 2008 | CNY | 6.8 | 7.3467 | 6.7867 | 7.06 | 7.06 | +0.38 (+5.69%) | 70,529,572 |
| 12 May 2008 | CNY | 6 | 6.68 | 5.9067 | 6.68 | 6.68 | +0.607 (+9.99%) | 30,440,026 |
| 9 May 2008 | CNY | 5.9667 | 6.1467 | 5.8067 | 6.0733 | 6.0733 | +0.187 (+3.17%) | 18,198,646 |
| 8 May 2008 | CNY | 5.5867 | 5.9267 | 5.5867 | 5.8867 | 5.8867 | +0.293 (+5.25%) | 12,014,833 |
| 7 May 2008 | CNY | 5.9333 | 6.08 | 5.56 | 5.5933 | 5.5933 | -0.493 (-8.11%) | 19,175,989 |
| 5 May 2008 | CNY | 6.0933 | 6.1867 | 5.8667 | 6.0867 | 6.0867 | -0.033 (-0.54%) | 25,564,332 |
| 30 Apr 2008 | CNY | 5.88 | 6.2133 | 5.88 | 6.12 | 6.12 | +0.213 (+3.61%) | 18,824,262 |
| 29 Apr 2008 | CNY | 5.9333 | 6.0333 | 5.7667 | 5.9067 | 5.9067 | -0.107 (-1.77%) | 15,332,493 |
| 28 Apr 2008 | CNY | 5.5133 | 6.1733 | 5.5 | 6.0133 | 6.0133 | +0.393 (+7.00%) | 25,884,517 |
| 25 Apr 2008 | CNY | 5.4667 | 5.86 | 5.4 | 5.62 | 5.62 | +0.1 (+1.81%) | 21,110,365 |
