Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | CNY | 5.6 | 5.96 | 5.59 | 5.85 | 5.85 | +0.24 (+4.28%) | 5,357,880 |
4 Jul 2008 | CNY | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | 0.0 (0.0%) | 3,216,531 |
3 Jul 2008 | CNY | 5.31 | 5.75 | 5.17 | 5.61 | 5.61 | +0.23 (+4.28%) | 5,687,499 |
2 Jul 2008 | CNY | 5.35 | 5.6 | 5.26 | 5.38 | 5.38 | +0.11 (+2.09%) | 4,012,021 |
27 Jun 2008 | CNY | 5.46 | 5.5 | 5.12 | 5.27 | 5.27 | -0.42 (-7.38%) | 8,380,446 |
26 Jun 2008 | CNY | 5.6 | 5.88 | 5.46 | 5.69 | 5.69 | 0.0 (0.0%) | 8,514,518 |
25 Jun 2008 | CNY | 5.2 | 5.7 | 5.12 | 5.69 | 5.69 | +0.51 (+9.85%) | 8,952,480 |
24 Jun 2008 | CNY | 4.9 | 5.25 | 4.88 | 5.18 | 5.18 | +0.2 (+4.02%) | 5,564,824 |
23 Jun 2008 | CNY | 4.97 | 5.18 | 4.86 | 4.98 | 4.98 | -0.09 (-1.78%) | 4,973,087 |
20 Jun 2008 | CNY | 5.35 | 5.58 | 4.82 | 5.07 | 5.07 | -0.25 (-4.70%) | 10,088,489 |
19 Jun 2008 | CNY | 5.85 | 5.85 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 6,237,321 |
18 Jun 2008 | CNY | 5.68 | 6.1 | 5.31 | 5.91 | 5.91 | +0.07 (+1.20%) | 13,993,907 |
17 Jun 2008 | CNY | 6.5 | 6.6 | 5.84 | 5.84 | 5.84 | -0.65 (-10.02%) | 9,920,804 |
16 Jun 2008 | CNY | 6.8 | 6.85 | 6.35 | 6.49 | 6.49 | -0.21 (-3.13%) | 4,520,500 |
13 Jun 2008 | CNY | 6.95 | 7.15 | 6.62 | 6.7 | 6.7 | -0.18 (-2.62%) | 4,603,035 |
12 Jun 2008 | CNY | 6.9 | 7.08 | 6.79 | 6.88 | 6.88 | -0.18 (-2.55%) | 4,463,052 |
11 Jun 2008 | CNY | 7.21 | 7.21 | 6.55 | 7.06 | 7.06 | -0.21 (-2.89%) | 7,006,893 |
10 Jun 2008 | CNY | 7.75 | 7.91 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 6,318,441 |
6 Jun 2008 | CNY | 7.96 | 8.17 | 7.83 | 8.08 | 8.08 | +0.11 (+1.38%) | 4,301,801 |
5 Jun 2008 | CNY | 7.75 | 8.1 | 7.74 | 7.97 | 7.97 | +0.14 (+1.79%) | 4,626,826 |
4 Jun 2008 | CNY | 8 | 8 | 7.71 | 7.83 | 7.83 | -0.17 (-2.13%) | 4,123,255 |
3 Jun 2008 | CNY | 8.03 | 8.16 | 7.9 | 8 | 8 | -0.09 (-1.11%) | 3,288,867 |
2 Jun 2008 | CNY | 7.9 | 8.2 | 7.8 | 8.09 | 8.09 | +0.16 (+2.02%) | 5,654,019 |
30 May 2008 | CNY | 8.04 | 8.15 | 7.85 | 7.93 | 7.93 | -0.14 (-1.73%) | 4,805,279 |
29 May 2008 | CNY | 8.14 | 8.33 | 7.93 | 8.07 | 8.07 | -0.15 (-1.82%) | 6,076,242 |
28 May 2008 | CNY | 8.06 | 8.32 | 8.02 | 8.22 | 8.22 | +0.17 (+2.11%) | 4,995,771 |
27 May 2008 | CNY | 8.07 | 8.3 | 7.91 | 8.05 | 8.05 | -0.13 (-1.59%) | 5,777,459 |
26 May 2008 | CNY | 8.5 | 8.57 | 8.08 | 8.18 | 8.18 | -0.5 (-5.76%) | 7,877,074 |
23 May 2008 | CNY | 8.86 | 8.96 | 8.57 | 8.68 | 8.68 | -0.34 (-3.77%) | 10,351,507 |
22 May 2008 | CNY | 8.35 | 9.27 | 8.2 | 9.02 | 9.02 | +0.52 (+6.12%) | 20,170,673 |