Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2008 | CNY | 6.1563 | 6.8125 | 6.0625 | 6.5125 | 6.5125 | +0.263 (+4.20%) | 3,883,603 |
22 Aug 2008 | CNY | 5.625 | 6.3125 | 5.5563 | 6.25 | 6.25 | +0.475 (+8.23%) | 2,344,300 |
21 Aug 2008 | CNY | 5.625 | 6 | 5.5125 | 5.775 | 5.775 | -0.056 (-0.97%) | 1,518,136 |
20 Aug 2008 | CNY | 5.3063 | 5.8563 | 5.1688 | 5.8313 | 5.8313 | +0.5 (+9.38%) | 1,602,977 |
19 Aug 2008 | CNY | 5.2375 | 5.4125 | 5.0688 | 5.3313 | 5.3313 | +0.081 (+1.55%) | 636,924 |
18 Aug 2008 | CNY | 5.7063 | 5.7188 | 5.1563 | 5.25 | 5.25 | -0.431 (-7.59%) | 1,025,377 |
15 Aug 2008 | CNY | 5.5625 | 5.7875 | 5.3875 | 5.6813 | 5.6813 | +0.219 (+4.01%) | 1,190,540 |
14 Aug 2008 | CNY | 5.3313 | 5.6125 | 5.3125 | 5.4625 | 5.4625 | +0.025 (+0.46%) | 707,104 |
13 Aug 2008 | CNY | 5.4688 | 5.6063 | 5.0125 | 5.4375 | 5.4375 | -0.031 (-0.57%) | 1,083,880 |
12 Aug 2008 | CNY | 5.9 | 5.9 | 5.4625 | 5.4688 | 5.4688 | -0.412 (-7.01%) | 884,931 |
11 Aug 2008 | CNY | 6.5813 | 6.5813 | 5.8813 | 5.8813 | 5.8813 | -0.656 (-10.04%) | 1,153,190 |
8 Aug 2008 | CNY | 7.175 | 7.3 | 6.4625 | 6.5375 | 6.5375 | -0.644 (-8.96%) | 1,236,956 |
7 Aug 2008 | CNY | 7.0563 | 7.1875 | 6.925 | 7.1813 | 7.1813 | +0.169 (+2.41%) | 1,029,100 |
6 Aug 2008 | CNY | 7.3625 | 7.4563 | 6.8563 | 7.0125 | 7.0125 | -0.312 (-4.27%) | 1,742,998 |
5 Aug 2008 | CNY | 7.7375 | 7.8125 | 7.3125 | 7.325 | 7.325 | -0.4 (-5.18%) | 680,896 |
4 Aug 2008 | CNY | 7.875 | 8.0813 | 7.425 | 7.725 | 7.725 | -0.225 (-2.83%) | 1,043,083 |
1 Aug 2008 | CNY | 7.7063 | 8.05 | 7.6875 | 7.95 | 7.95 | +0.119 (+1.52%) | 1,808,876 |
31 Jul 2008 | CNY | 7.7188 | 7.8688 | 7.3875 | 7.8313 | 7.8313 | +0.075 (+0.97%) | 1,205,518 |
30 Jul 2008 | CNY | 7.9188 | 7.9688 | 7.675 | 7.7563 | 7.7563 | -0.019 (-0.24%) | 811,371 |
29 Jul 2008 | CNY | 7.9375 | 8.0813 | 7.7438 | 7.775 | 7.775 | -0.181 (-2.28%) | 1,086,356 |
28 Jul 2008 | CNY | 8.275 | 8.275 | 7.875 | 7.9563 | 7.9563 | -0.05 (-0.62%) | 1,683,203 |
25 Jul 2008 | CNY | 7.8188 | 8.3688 | 7.8188 | 8.0063 | 8.0063 | +0.106 (+1.35%) | 2,377,867 |
24 Jul 2008 | CNY | 7.6875 | 7.9875 | 7.6875 | 7.9 | 7.9 | +0.237 (+3.10%) | 1,181,294 |
23 Jul 2008 | CNY | 7.8625 | 8 | 7.625 | 7.6625 | 7.6625 | -0.1 (-1.29%) | 1,233,561 |
22 Jul 2008 | CNY | 7.875 | 8.0313 | 7.7063 | 7.7625 | 7.7625 | -0.013 (-0.16%) | 1,536,816 |
21 Jul 2008 | CNY | 7.3625 | 7.8125 | 7.3125 | 7.775 | 7.775 | +0.4 (+5.42%) | 1,326,529 |
18 Jul 2008 | CNY | 7.2 | 7.425 | 6.875 | 7.375 | 7.375 | +0.344 (+4.89%) | 997,038 |
17 Jul 2008 | CNY | 7.2563 | 7.5063 | 6.9688 | 7.0313 | 7.0313 | -0.087 (-1.23%) | 1,315,900 |
16 Jul 2008 | CNY | 7.5313 | 7.7813 | 6.8938 | 7.1188 | 7.1188 | -0.537 (-7.02%) | 1,576,857 |
15 Jul 2008 | CNY | 7.9688 | 8.25 | 7.5 | 7.6563 | 7.6563 | -0.338 (-4.22%) | 1,359,238 |