Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | CNY | 6.74 | 6.77 | 6.6 | 6.65 | 6.65 | -0.13 (-1.92%) | 4,873,338 |
21 May 2008 | CNY | 6.56 | 6.8 | 6.5 | 6.78 | 6.78 | +0.13 (+1.95%) | 6,003,508 |
20 May 2008 | CNY | 6.93 | 7.11 | 6.54 | 6.65 | 6.65 | -0.34 (-4.86%) | 5,646,611 |
19 May 2008 | CNY | 7.15 | 7.15 | 6.9 | 6.99 | 6.99 | -0.14 (-1.96%) | 4,208,661 |
16 May 2008 | CNY | 7.17 | 7.29 | 7.02 | 7.13 | 7.13 | -0.03 (-0.42%) | 5,495,596 |
15 May 2008 | CNY | 7.15 | 7.4 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 9,294,254 |
14 May 2008 | CNY | 6.9 | 7.19 | 6.82 | 7.18 | 7.18 | +0.25 (+3.61%) | 7,672,180 |
13 May 2008 | CNY | 6.8 | 7.15 | 6.75 | 6.93 | 6.93 | -0.17 (-2.39%) | 8,668,200 |
12 May 2008 | CNY | 7 | 7.2 | 6.87 | 7.1 | 7.1 | +0.01 (+0.14%) | 8,201,659 |
9 May 2008 | CNY | 7.35 | 7.4 | 6.98 | 7.09 | 7.09 | -0.22 (-3.01%) | 9,617,904 |
8 May 2008 | CNY | 7.12 | 7.38 | 6.98 | 7.31 | 7.31 | +0.1 (+1.39%) | 10,312,559 |
7 May 2008 | CNY | 7.7 | 7.84 | 7.19 | 7.21 | 7.21 | -0.56 (-7.21%) | 11,923,920 |
6 May 2008 | CNY | 7.95 | 7.99 | 7.7 | 7.77 | 7.77 | -0.32 (-3.96%) | 13,093,723 |
5 May 2008 | CNY | 7.87 | 8.18 | 7.77 | 8.09 | 8.09 | +0.22 (+2.80%) | 12,585,220 |
30 Apr 2008 | CNY | 7.7 | 7.91 | 7.63 | 7.87 | 7.87 | +0.19 (+2.47%) | 12,448,916 |
29 Apr 2008 | CNY | 7.7 | 7.85 | 7.63 | 7.68 | 7.68 | -0.01 (-0.13%) | 7,406,970 |
28 Apr 2008 | CNY | 7.75 | 7.94 | 7.61 | 7.69 | 7.69 | -0.16 (-2.04%) | 9,714,909 |
25 Apr 2008 | CNY | 7.91 | 8.38 | 7.75 | 7.85 | 7.85 | -0.16 (-2.00%) | 18,638,385 |
24 Apr 2008 | CNY | 7.94 | 8.02 | 7.6 | 8.01 | 8.01 | +0.72 (+9.88%) | 21,546,091 |
23 Apr 2008 | CNY | 6.7 | 7.31 | 6.54 | 7.29 | 7.29 | +0.5 (+7.36%) | 10,075,951 |
22 Apr 2008 | CNY | 6.6 | 6.85 | 6.3 | 6.79 | 6.79 | +0.04 (+0.59%) | 8,168,915 |
21 Apr 2008 | CNY | 7.58 | 7.72 | 6.6 | 6.75 | 6.75 | -0.28 (-3.98%) | 10,825,102 |
18 Apr 2008 | CNY | 7.55 | 7.58 | 7 | 7.03 | 7.03 | -0.61 (-7.98%) | 7,508,200 |
17 Apr 2008 | CNY | 7.6 | 8.05 | 7.33 | 7.64 | 7.64 | -0.02 (-0.26%) | 7,949,479 |
16 Apr 2008 | CNY | 8.19 | 8.19 | 7.63 | 7.66 | 7.66 | -0.54 (-6.59%) | 10,304,359 |
15 Apr 2008 | CNY | 8.17 | 8.42 | 7.63 | 8.2 | 8.2 | -0.23 (-2.73%) | 17,223,086 |
14 Apr 2008 | CNY | 9 | 9.13 | 8.33 | 8.43 | 8.43 | -0.82 (-8.86%) | 22,887,055 |
11 Apr 2008 | CNY | 9.26 | 9.5 | 8.97 | 9.25 | 9.25 | +0.02 (+0.22%) | 25,604,327 |
10 Apr 2008 | CNY | 8.31 | 9.35 | 8.23 | 9.23 | 9.23 | +0.59 (+6.83%) | 28,790,997 |
9 Apr 2008 | CNY | 9.12 | 9.5 | 8.59 | 8.64 | 8.64 | -0.12 (-1.37%) | 37,401,840 |