Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2008 | CNY | 5.66 | 6 | 5.66 | 5.93 | 5.93 | +0.21 (+3.67%) | 98,080,214 |
18 Jul 2008 | CNY | 5.55 | 5.8 | 5.49 | 5.72 | 5.72 | +0.25 (+4.57%) | 71,840,195 |
17 Jul 2008 | CNY | 5.6 | 5.69 | 5.44 | 5.47 | 5.47 | -0.04 (-0.73%) | 37,343,264 |
16 Jul 2008 | CNY | 5.66 | 5.66 | 5.47 | 5.51 | 5.51 | -0.18 (-3.16%) | 63,641,248 |
15 Jul 2008 | CNY | 5.82 | 5.89 | 5.64 | 5.69 | 5.69 | -0.11 (-1.90%) | 91,628,764 |
14 Jul 2008 | CNY | 5.6 | 5.85 | 5.6 | 5.8 | 5.8 | +0.27 (+4.88%) | 112,757,189 |
11 Jul 2008 | CNY | 5.6 | 5.65 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 46,561,617 |
10 Jul 2008 | CNY | 5.6 | 5.78 | 5.55 | 5.6 | 5.6 | -0.08 (-1.41%) | 84,290,355 |
9 Jul 2008 | CNY | 5.56 | 5.78 | 5.53 | 5.68 | 5.68 | +0.17 (+3.09%) | 112,079,231 |
8 Jul 2008 | CNY | 5.55 | 5.62 | 5.41 | 5.51 | 5.51 | -0.04 (-0.72%) | 74,993,702 |
7 Jul 2008 | CNY | 5.31 | 5.6 | 5.3 | 5.55 | 5.55 | +0.29 (+5.51%) | 115,199,038 |
4 Jul 2008 | CNY | 5.31 | 5.39 | 5.2 | 5.26 | 5.26 | -0.1 (-1.87%) | 49,217,370 |
3 Jul 2008 | CNY | 5.24 | 5.48 | 5.14 | 5.36 | 5.36 | +0.08 (+1.52%) | 80,571,905 |
2 Jul 2008 | CNY | 5.2 | 5.41 | 5.17 | 5.28 | 5.28 | +0.08 (+1.54%) | 58,208,794 |
1 Jul 2008 | CNY | 5.18 | 5.3 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 55,093,529 |
30 Jun 2008 | CNY | 5.03 | 5.24 | 5 | 5.2 | 5.2 | +0.13 (+2.56%) | 53,082,785 |
27 Jun 2008 | CNY | 5.17 | 5.23 | 5 | 5.07 | 5.07 | -0.29 (-5.41%) | 75,278,532 |
26 Jun 2008 | CNY | 5.39 | 5.49 | 5.31 | 5.36 | 5.36 | +0.17 (+3.28%) | 113,429,446 |
24 Jun 2008 | CNY | 5.07 | 5.3 | 5.05 | 5.19 | 5.19 | +0.15 (+2.98%) | 50,606,097 |
23 Jun 2008 | CNY | 5.01 | 5.15 | 4.99 | 5.04 | 5.04 | -0.15 (-2.89%) | 45,433,684 |
20 Jun 2008 | CNY | 5.06 | 5.43 | 4.89 | 5.19 | 5.19 | +0.17 (+3.39%) | 99,854,481 |
19 Jun 2008 | CNY | 5.38 | 5.38 | 5.01 | 5.02 | 5.02 | -0.42 (-7.72%) | 92,933,742 |
18 Jun 2008 | CNY | 5.15 | 5.49 | 4.98 | 5.44 | 5.44 | +0.24 (+4.62%) | 120,509,144 |
17 Jun 2008 | CNY | 5.16 | 5.36 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 92,366,016 |
16 Jun 2008 | CNY | 5.21 | 5.26 | 5.03 | 5.14 | 5.14 | -0.05 (-0.96%) | 54,411,760 |
13 Jun 2008 | CNY | 5.36 | 5.42 | 5.18 | 5.19 | 5.19 | -0.16 (-2.99%) | 50,796,299 |
12 Jun 2008 | CNY | 5.52 | 5.54 | 5.18 | 5.35 | 5.35 | -0.17 (-3.08%) | 79,268,349 |
11 Jun 2008 | CNY | 5.56 | 5.67 | 5.4 | 5.52 | 5.52 | -0.07 (-1.25%) | 68,578,674 |
10 Jun 2008 | CNY | 6 | 6 | 5.59 | 5.59 | 5.59 | -0.62 (-9.98%) | 72,498,708 |
6 Jun 2008 | CNY | 6.26 | 6.29 | 6.15 | 6.21 | 6.21 | -0.03 (-0.48%) | 34,245,587 |