Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2008 | CNY | 5.787 | 5.9954 | 5.7639 | 5.8843 | 5.8843 | +0.065 (+1.12%) | 7,188,769 |
5 Jun 2008 | CNY | 5.6482 | 5.8982 | 5.6296 | 5.8194 | 5.8194 | +0.051 (+0.88%) | 7,454,261 |
4 Jun 2008 | CNY | 5.713 | 5.8102 | 5.5463 | 5.7685 | 5.7685 | +0.088 (+1.55%) | 7,038,757 |
3 Jun 2008 | CNY | 5.5556 | 5.7083 | 5.5139 | 5.6806 | 5.6806 | +0.139 (+2.51%) | 4,359,400 |
2 Jun 2008 | CNY | 5.4861 | 5.5926 | 5.375 | 5.5417 | 5.5417 | +0.014 (+0.25%) | 3,529,744 |
30 May 2008 | CNY | 5.4861 | 5.5741 | 5.3704 | 5.5278 | 5.5278 | +0.023 (+0.42%) | 4,325,907 |
29 May 2008 | CNY | 5.7778 | 5.7778 | 5.4954 | 5.5046 | 5.5046 | -0.259 (-4.50%) | 4,570,257 |
28 May 2008 | CNY | 5.5926 | 5.8148 | 5.5463 | 5.7639 | 5.7639 | +0.19 (+3.41%) | 5,751,771 |
27 May 2008 | CNY | 5.5046 | 5.625 | 5.4398 | 5.5741 | 5.5741 | +0.07 (+1.26%) | 5,534,920 |
26 May 2008 | CNY | 5.6019 | 5.7361 | 5.3704 | 5.5046 | 5.5046 | -0.157 (-2.78%) | 7,177,524 |
23 May 2008 | CNY | 5.7824 | 5.8704 | 5.5741 | 5.662 | 5.662 | -0.144 (-2.47%) | 4,743,109 |
22 May 2008 | CNY | 6 | 6.0185 | 5.7546 | 5.8056 | 5.8056 | -0.273 (-4.49%) | 6,024,680 |
21 May 2008 | CNY | 5.9722 | 6.1343 | 5.6482 | 6.0787 | 6.0787 | +0.042 (+0.69%) | 6,929,014 |
20 May 2008 | CNY | 6.4352 | 6.6019 | 5.8426 | 6.037 | 6.037 | -0.384 (-5.98%) | 6,656,005 |
19 May 2008 | CNY | 6.4167 | 6.5741 | 6.3333 | 6.4213 | 6.4213 | -0.106 (-1.63%) | 4,689,662 |
16 May 2008 | CNY | 6.7593 | 6.8009 | 6.4259 | 6.5278 | 6.5278 | -0.218 (-3.23%) | 8,687,332 |
15 May 2008 | CNY | 6.9259 | 7.1759 | 6.7037 | 6.7454 | 6.7454 | -0.185 (-2.67%) | 10,438,046 |
14 May 2008 | CNY | 6.7824 | 7.0139 | 6.7824 | 6.9306 | 6.9306 | +0.195 (+2.89%) | 8,433,396 |
13 May 2008 | CNY | 6.7593 | 7.0833 | 6.5741 | 6.7361 | 6.7361 | -0.384 (-5.40%) | 15,136,418 |
12 May 2008 | CNY | 6.9907 | 7.3194 | 6.9444 | 7.1204 | 7.1204 | -0.19 (-2.60%) | 15,383,882 |
9 May 2008 | CNY | 6.8704 | 7.338 | 6.6204 | 7.3102 | 7.3102 | +0.449 (+6.55%) | 34,572,670 |
8 May 2008 | CNY | 6.4444 | 6.8935 | 6.3935 | 6.8611 | 6.8611 | +0.305 (+4.66%) | 15,074,242 |
7 May 2008 | CNY | 6.713 | 6.875 | 6.5139 | 6.5556 | 6.5556 | -0.227 (-3.34%) | 14,302,111 |
6 May 2008 | CNY | 6.7454 | 6.9213 | 6.4907 | 6.7824 | 6.7824 | +0.014 (+0.21%) | 20,766,572 |
5 May 2008 | CNY | 6.4676 | 6.8287 | 6.2639 | 6.7685 | 6.7685 | +0.528 (+8.46%) | 21,326,364 |
30 Apr 2008 | CNY | 5.9815 | 6.3194 | 5.9815 | 6.2407 | 6.2407 | +0.278 (+4.66%) | 15,082,411 |
29 Apr 2008 | CNY | 5.9491 | 6.0926 | 5.8796 | 5.963 | 5.963 | -0.014 (-0.23%) | 11,742,140 |
28 Apr 2008 | CNY | 6.2963 | 6.4213 | 5.963 | 5.9769 | 5.9769 | -0.505 (-7.79%) | 19,269,515 |
25 Apr 2008 | CNY | 6.3333 | 6.7454 | 6.2269 | 6.4815 | 6.4815 | +0.171 (+2.71%) | 21,828,229 |
24 Apr 2008 | CNY | 6.3056 | 6.3102 | 6.0602 | 6.3102 | 6.3102 | +0.574 (+10.01%) | 28,026,233 |