Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | CNY | 6.2051 | 6.4205 | 5.918 | 6.3385 | 6.3385 | +0.215 (+3.52%) | 9,043,485 |
17 Jul 2008 | CNY | 6.4359 | 6.5897 | 6.0103 | 6.1231 | 6.1231 | -0.226 (-3.55%) | 13,049,004 |
16 Jul 2008 | CNY | 6.9385 | 6.9487 | 6.3487 | 6.3487 | 6.3487 | -0.708 (-10.03%) | 15,934,290 |
15 Jul 2008 | CNY | 7.4462 | 7.7026 | 6.918 | 7.0564 | 7.0564 | -0.323 (-4.38%) | 18,802,221 |
14 Jul 2008 | CNY | 8.3385 | 8.3487 | 7.2051 | 7.3795 | 7.3795 | -0.21 (-2.77%) | 20,817,340 |
8 Jul 2008 | CNY | 7.2872 | 7.5897 | 7.1026 | 7.5897 | 7.5897 | +0.692 (+10.04%) | 34,137,653 |
7 Jul 2008 | CNY | 6.2821 | 6.8974 | 6.2051 | 6.8974 | 6.8974 | +0.626 (+9.97%) | 9,694,818 |
4 Jul 2008 | CNY | 5.918 | 6.4564 | 5.9026 | 6.2718 | 6.2718 | +0.256 (+4.26%) | 12,628,515 |
3 Jul 2008 | CNY | 5.6256 | 6.1436 | 5.5128 | 6.0154 | 6.0154 | +0.292 (+5.11%) | 9,173,661 |
2 Jul 2008 | CNY | 5.7949 | 5.9385 | 5.6513 | 5.7231 | 5.7231 | -0.077 (-1.33%) | 6,679,935 |
1 Jul 2008 | CNY | 6.2615 | 6.3231 | 5.7949 | 5.8 | 5.8 | -0.456 (-7.29%) | 6,506,707 |
30 Jun 2008 | CNY | 6 | 6.4103 | 6 | 6.2564 | 6.2564 | +0.046 (+0.74%) | 9,218,018 |
27 Jun 2008 | CNY | 6.5744 | 6.5897 | 6.2103 | 6.2103 | 6.2103 | -0.687 (-9.96%) | 15,059,284 |
26 Jun 2008 | CNY | 6.8103 | 7.0667 | 6.5128 | 6.8974 | 6.8974 | +0.179 (+2.67%) | 26,211,650 |
25 Jun 2008 | CNY | 6.0923 | 6.718 | 5.9897 | 6.718 | 6.718 | +0.61 (+9.99%) | 17,446,538 |
24 Jun 2008 | CNY | 5.8359 | 6.2718 | 5.7897 | 6.1077 | 6.1077 | +0.236 (+4.02%) | 11,286,305 |
23 Jun 2008 | CNY | 5.8718 | 6.1333 | 5.6462 | 5.8718 | 5.8718 | -0.128 (-2.14%) | 6,720,558 |
20 Jun 2008 | CNY | 6.1539 | 6.318 | 5.5077 | 6 | 6 | 0.0 (0.0%) | 12,652,044 |
19 Jun 2008 | CNY | 6.5282 | 6.5333 | 6 | 6 | 6 | -0.667 (-10.00%) | 7,734,542 |
18 Jun 2008 | CNY | 6.4615 | 6.8256 | 6.1744 | 6.6667 | 6.6667 | +0.226 (+3.50%) | 12,234,709 |
17 Jun 2008 | CNY | 6.9539 | 7.0974 | 6.318 | 6.441 | 6.441 | -0.58 (-8.25%) | 7,769,572 |
16 Jun 2008 | CNY | 6.9128 | 7.4513 | 6.6769 | 7.0205 | 7.0205 | +0.082 (+1.18%) | 7,911,577 |
13 Jun 2008 | CNY | 7.3692 | 7.4359 | 6.8103 | 6.9385 | 6.9385 | -0.338 (-4.65%) | 6,560,681 |
12 Jun 2008 | CNY | 6.9744 | 7.6256 | 6.8359 | 7.2769 | 7.2769 | +0.344 (+4.96%) | 10,409,649 |
11 Jun 2008 | CNY | 7.0667 | 7.1846 | 6.7026 | 6.9333 | 6.9333 | -0.421 (-5.72%) | 8,710,373 |
10 Jun 2008 | CNY | 7.8462 | 7.8462 | 7.3539 | 7.3539 | 7.3539 | -0.815 (-9.98%) | 6,345,124 |
6 Jun 2008 | CNY | 8.0769 | 8.3077 | 7.9539 | 8.1692 | 8.1692 | +0.067 (+0.82%) | 5,652,145 |
5 Jun 2008 | CNY | 8.4667 | 8.5026 | 8.1026 | 8.1026 | 8.1026 | -0.508 (-5.90%) | 8,368,021 |
4 Jun 2008 | CNY | 8.4 | 8.7077 | 8.2154 | 8.6103 | 8.6103 | +0.113 (+1.33%) | 11,504,309 |
3 Jun 2008 | CNY | 8.159 | 8.559 | 7.9795 | 8.4974 | 8.4974 | +0.318 (+3.89%) | 11,913,029 |