Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | CNY | 4.5562 | 4.6923 | 4.4911 | 4.6686 | 4.6686 | +0.112 (+2.47%) | 4,802,523 |
6 Aug 2008 | CNY | 4.5266 | 4.6272 | 4.426 | 4.5562 | 4.5562 | +0.101 (+2.26%) | 3,191,923 |
5 Aug 2008 | CNY | 4.6095 | 4.7219 | 4.426 | 4.4556 | 4.4556 | -0.106 (-2.33%) | 3,385,487 |
4 Aug 2008 | CNY | 4.7988 | 4.7988 | 4.5266 | 4.5621 | 4.5621 | -0.243 (-5.05%) | 3,782,230 |
1 Aug 2008 | CNY | 4.6746 | 4.8521 | 4.5976 | 4.8047 | 4.8047 | +0.059 (+1.25%) | 6,485,363 |
31 Jul 2008 | CNY | 5.1479 | 5.1716 | 4.7337 | 4.7456 | 4.7456 | -0.343 (-6.74%) | 7,521,858 |
30 Jul 2008 | CNY | 5.3018 | 5.3491 | 5.0414 | 5.0888 | 5.0888 | -0.16 (-3.04%) | 8,072,063 |
29 Jul 2008 | CNY | 5.3728 | 5.3846 | 5.2071 | 5.2485 | 5.2485 | -0.213 (-3.90%) | 6,802,853 |
28 Jul 2008 | CNY | 5.432 | 5.5444 | 5.3787 | 5.4615 | 5.4615 | +0.035 (+0.65%) | 9,543,321 |
25 Jul 2008 | CNY | 5.2426 | 5.4734 | 5.2071 | 5.426 | 5.426 | +0.059 (+1.10%) | 10,984,056 |
24 Jul 2008 | CNY | 5.2426 | 5.3846 | 5.1302 | 5.3669 | 5.3669 | +0.166 (+3.19%) | 9,888,343 |
23 Jul 2008 | CNY | 5.3728 | 5.4734 | 5.1775 | 5.2012 | 5.2012 | -0.201 (-3.72%) | 11,227,210 |
22 Jul 2008 | CNY | 5.355 | 5.5325 | 5.2781 | 5.4024 | 5.4024 | +0.035 (+0.66%) | 12,393,226 |
21 Jul 2008 | CNY | 5.1539 | 5.4793 | 5.0769 | 5.3669 | 5.3669 | +0.118 (+2.26%) | 19,933,526 |
18 Jul 2008 | CNY | 5.0888 | 5.2663 | 4.9172 | 5.2485 | 5.2485 | +0.278 (+5.60%) | 17,174,660 |
17 Jul 2008 | CNY | 4.9704 | 5.1539 | 4.8343 | 4.9704 | 4.9704 | -0.03 (-0.59%) | 12,457,583 |
16 Jul 2008 | CNY | 5.1479 | 5.2485 | 4.8225 | 5 | 5 | -0.083 (-1.63%) | 18,474,699 |
15 Jul 2008 | CNY | 5.1243 | 5.2604 | 4.9704 | 5.0828 | 5.0828 | -0.101 (-1.94%) | 14,409,134 |
14 Jul 2008 | CNY | 4.8521 | 5.2012 | 4.8225 | 5.1834 | 5.1834 | +0.284 (+5.80%) | 12,433,382 |
11 Jul 2008 | CNY | 4.9704 | 5.0769 | 4.8166 | 4.8994 | 4.8994 | -0.083 (-1.66%) | 8,457,280 |
10 Jul 2008 | CNY | 4.9704 | 5.2367 | 4.9408 | 4.9823 | 4.9823 | -0.101 (-1.98%) | 14,102,691 |
9 Jul 2008 | CNY | 4.9467 | 5.1183 | 4.9172 | 5.0828 | 5.0828 | +0.106 (+2.14%) | 14,581,343 |
8 Jul 2008 | CNY | 4.8817 | 4.9941 | 4.7337 | 4.9763 | 4.9763 | +0.101 (+2.06%) | 13,343,883 |
7 Jul 2008 | CNY | 4.5385 | 4.9586 | 4.5325 | 4.8757 | 4.8757 | +0.284 (+6.19%) | 15,758,775 |
4 Jul 2008 | CNY | 4.6627 | 4.716 | 4.4793 | 4.5917 | 4.5917 | -0.106 (-2.27%) | 9,076,087 |
3 Jul 2008 | CNY | 4.4083 | 4.7692 | 4.3254 | 4.6982 | 4.6982 | +0.183 (+4.06%) | 15,912,364 |
2 Jul 2008 | CNY | 4.5562 | 4.6154 | 4.4379 | 4.5148 | 4.5148 | 0.0 (0.0%) | 7,678,601 |
1 Jul 2008 | CNY | 4.497 | 4.7219 | 4.4379 | 4.5148 | 4.5148 | +0.059 (+1.33%) | 11,706,504 |
30 Jun 2008 | CNY | 4.5385 | 4.6746 | 4.3373 | 4.4556 | 4.4556 | -0.089 (-1.95%) | 8,185,416 |
27 Jun 2008 | CNY | 4.7811 | 4.9763 | 4.5266 | 4.5444 | 4.5444 | -0.485 (-9.65%) | 17,237,910 |