Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | CNY | 5.375 | 5.55 | 5.3083 | 5.4667 | 5.4667 | +0.1 (+1.86%) | 471,470 |
23 Jul 2008 | CNY | 5.4 | 5.4167 | 5.2583 | 5.3667 | 5.3667 | +0.017 (+0.31%) | 415,077 |
22 Jul 2008 | CNY | 5.3083 | 5.45 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 407,137 |
21 Jul 2008 | CNY | 5.2917 | 5.5667 | 5.1333 | 5.45 | 5.45 | +0.108 (+2.03%) | 764,464 |
18 Jul 2008 | CNY | 5.0833 | 5.3417 | 5 | 5.3417 | 5.3417 | +0.258 (+5.08%) | 573,813 |
17 Jul 2008 | CNY | 5.025 | 5.1667 | 4.9917 | 5.0833 | 5.0833 | +0.083 (+1.67%) | 323,688 |
16 Jul 2008 | CNY | 5.1417 | 5.2 | 4.95 | 5 | 5 | -0.208 (-4.00%) | 476,788 |
15 Jul 2008 | CNY | 5.3417 | 5.4583 | 5.1833 | 5.2083 | 5.2083 | -0.25 (-4.58%) | 1,066,437 |
14 Jul 2008 | CNY | 5.1 | 5.4667 | 5.1 | 5.4583 | 5.4583 | +0.25 (+4.80%) | 852,624 |
11 Jul 2008 | CNY | 5.0083 | 5.225 | 5 | 5.2083 | 5.2083 | +0.1 (+1.96%) | 379,248 |
10 Jul 2008 | CNY | 5.25 | 5.3417 | 5.05 | 5.1083 | 5.1083 | -0.175 (-3.31%) | 944,566 |
9 Jul 2008 | CNY | 5.0333 | 5.2833 | 5 | 5.2833 | 5.2833 | +0.25 (+4.97%) | 1,154,248 |
8 Jul 2008 | CNY | 5 | 5.0917 | 4.9167 | 5.0333 | 5.0333 | +0.033 (+0.67%) | 546,145 |
7 Jul 2008 | CNY | 4.9167 | 5.0167 | 4.85 | 5 | 5 | +0.183 (+3.81%) | 706,726 |
4 Jul 2008 | CNY | 4.9333 | 4.9333 | 4.7667 | 4.8167 | 4.8167 | -0.033 (-0.69%) | 391,687 |
3 Jul 2008 | CNY | 4.6417 | 4.9167 | 4.6 | 4.85 | 4.85 | +0.158 (+3.37%) | 592,411 |
2 Jul 2008 | CNY | 4.6083 | 4.775 | 4.5333 | 4.6917 | 4.6917 | +0.142 (+3.11%) | 648,842 |
1 Jul 2008 | CNY | 4.475 | 4.625 | 4.4667 | 4.55 | 4.55 | 0.0 (0.0%) | 439,849 |
30 Jun 2008 | CNY | 4.4417 | 4.5667 | 4.4167 | 4.55 | 4.55 | +0.033 (+0.74%) | 203,430 |
27 Jun 2008 | CNY | 4.6583 | 4.6583 | 4.4917 | 4.5167 | 4.5167 | -0.208 (-4.41%) | 763,406 |
26 Jun 2008 | CNY | 4.9083 | 4.9083 | 4.6333 | 4.725 | 4.725 | -0.017 (-0.35%) | 457,536 |
25 Jun 2008 | CNY | 4.5333 | 4.7417 | 4.4583 | 4.7417 | 4.7417 | +0.225 (+4.98%) | 727,105 |
24 Jun 2008 | CNY | 4.425 | 4.55 | 4.3333 | 4.5167 | 4.5167 | +0.092 (+2.07%) | 715,870 |
23 Jun 2008 | CNY | 4.2667 | 4.4833 | 4.25 | 4.425 | 4.425 | +0.075 (+1.72%) | 1,009,366 |
20 Jun 2008 | CNY | 4.2167 | 4.5583 | 4.1917 | 4.35 | 4.35 | -0.058 (-1.32%) | 847,293 |
19 Jun 2008 | CNY | 4.7667 | 4.7667 | 4.3667 | 4.4083 | 4.4083 | -0.133 (-2.94%) | 1,780,795 |
17 Jun 2008 | CNY | 4.7333 | 4.9667 | 4.5 | 4.5417 | 4.5417 | -0.192 (-4.05%) | 1,123,300 |
16 Jun 2008 | CNY | 4.425 | 4.8167 | 4.3583 | 4.7333 | 4.7333 | +0.15 (+3.27%) | 1,071,963 |
13 Jun 2008 | CNY | 4.725 | 4.8333 | 4.5833 | 4.5833 | 4.5833 | -0.108 (-2.31%) | 513,508 |
12 Jun 2008 | CNY | 4.85 | 4.9917 | 4.6833 | 4.6917 | 4.6917 | -0.242 (-4.90%) | 838,604 |