Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | CNY | 1.4093 | 1.4228 | 1.3221 | 1.3281 | 1.3281 | -0.141 (-9.62%) | 13,044,508 |
26 Jun 2008 | CNY | 1.4228 | 1.5024 | 1.4063 | 1.4694 | 1.4694 | +0.042 (+2.95%) | 23,844,341 |
25 Jun 2008 | CNY | 1.3236 | 1.4423 | 1.3161 | 1.4273 | 1.4273 | +0.108 (+8.20%) | 15,962,239 |
24 Jun 2008 | CNY | 1.2996 | 1.3221 | 1.2725 | 1.3191 | 1.3191 | +0.041 (+3.17%) | 3,173,108 |
23 Jun 2008 | CNY | 1.277 | 1.3191 | 1.2635 | 1.2786 | 1.2786 | -0.013 (-1.04%) | 1,863,021 |
20 Jun 2008 | CNY | 1.3041 | 1.3492 | 1.22 | 1.2921 | 1.2921 | +0.027 (+2.14%) | 5,411,095 |
19 Jun 2008 | CNY | 1.3792 | 1.3897 | 1.265 | 1.265 | 1.265 | -0.141 (-10.05%) | 5,915,200 |
18 Jun 2008 | CNY | 1.2936 | 1.4078 | 1.2816 | 1.4063 | 1.4063 | +0.069 (+5.18%) | 6,087,930 |
17 Jun 2008 | CNY | 1.4123 | 1.4273 | 1.3221 | 1.3371 | 1.3371 | -0.071 (-5.02%) | 4,389,565 |
16 Jun 2008 | CNY | 1.4573 | 1.4573 | 1.3957 | 1.4078 | 1.4078 | -0.027 (-1.88%) | 2,411,388 |
13 Jun 2008 | CNY | 1.4618 | 1.4874 | 1.4273 | 1.4348 | 1.4348 | -0.03 (-2.05%) | 1,912,974 |
12 Jun 2008 | CNY | 1.4709 | 1.4814 | 1.4303 | 1.4648 | 1.4648 | -0.009 (-0.62%) | 4,088,055 |
11 Jun 2008 | CNY | 1.5009 | 1.5054 | 1.4528 | 1.4739 | 1.4739 | -0.033 (-2.19%) | 4,132,743 |
10 Jun 2008 | CNY | 1.6241 | 1.6241 | 1.5069 | 1.5069 | 1.5069 | -0.167 (-9.97%) | 5,221,405 |
6 Jun 2008 | CNY | 1.6962 | 1.7067 | 1.6677 | 1.6737 | 1.6737 | -0.012 (-0.71%) | 1,933,454 |
5 Jun 2008 | CNY | 1.6812 | 1.7007 | 1.6542 | 1.6857 | 1.6857 | +0.012 (+0.72%) | 3,300,650 |
4 Jun 2008 | CNY | 1.7052 | 1.7127 | 1.6542 | 1.6737 | 1.6737 | -0.035 (-2.02%) | 3,971,695 |
3 Jun 2008 | CNY | 1.7263 | 1.7308 | 1.7007 | 1.7082 | 1.7082 | -0.017 (-0.96%) | 4,436,224 |
2 Jun 2008 | CNY | 1.7293 | 1.7473 | 1.7007 | 1.7248 | 1.7248 | -0.009 (-0.52%) | 3,434,189 |
30 May 2008 | CNY | 1.8029 | 1.8029 | 1.7022 | 1.7338 | 1.7338 | -0.035 (-1.95%) | 3,052,634 |
29 May 2008 | CNY | 1.8329 | 1.8329 | 1.7653 | 1.7683 | 1.7683 | -0.063 (-3.45%) | 4,298,577 |
28 May 2008 | CNY | 1.7773 | 1.8435 | 1.7698 | 1.8314 | 1.8314 | +0.045 (+2.52%) | 6,041,191 |
27 May 2008 | CNY | 1.7458 | 1.7864 | 1.7428 | 1.7864 | 1.7864 | +0.041 (+2.33%) | 4,052,199 |
26 May 2008 | CNY | 1.7578 | 1.7804 | 1.7323 | 1.7458 | 1.7458 | -0.006 (-0.34%) | 3,418,774 |
23 May 2008 | CNY | 1.7593 | 1.8104 | 1.7353 | 1.7518 | 1.7518 | -0.022 (-1.27%) | 3,883,429 |
22 May 2008 | CNY | 1.8149 | 1.8329 | 1.7668 | 1.7743 | 1.7743 | -0.03 (-1.67%) | 5,779,271 |
21 May 2008 | CNY | 1.7849 | 1.8209 | 1.6977 | 1.8044 | 1.8044 | +0.018 (+1.01%) | 8,678,325 |
20 May 2008 | CNY | 1.8855 | 1.9051 | 1.7849 | 1.7864 | 1.7864 | -0.099 (-5.26%) | 7,886,228 |
19 May 2008 | CNY | 1.893 | 1.9051 | 1.8465 | 1.8855 | 1.8855 | -0.004 (-0.24%) | 4,581,318 |
16 May 2008 | CNY | 1.9381 | 1.9697 | 1.8585 | 1.89 | 1.89 | -0.048 (-2.48%) | 10,593,117 |