Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2008 | CNY | 5.688 | 5.7763 | 5.6129 | 5.6974 | 5.6974 | +0.071 (+1.27%) | 14,532,026 |
11 Jan 2008 | CNY | 5.6035 | 5.6467 | 5.4851 | 5.626 | 5.626 | +0.038 (+0.67%) | 14,607,417 |
10 Jan 2008 | CNY | 5.5227 | 5.6899 | 5.5189 | 5.5884 | 5.5884 | +0.116 (+2.13%) | 23,841,332 |
9 Jan 2008 | CNY | 5.4438 | 5.5884 | 5.3912 | 5.472 | 5.472 | +0.19 (+3.59%) | 26,994,866 |
8 Jan 2008 | CNY | 5.3856 | 5.4438 | 5.2597 | 5.2822 | 5.2822 | -0.154 (-2.83%) | 26,047,997 |
7 Jan 2008 | CNY | 5.224 | 5.4645 | 5.224 | 5.4363 | 5.4363 | +0.214 (+4.10%) | 25,625,684 |
4 Jan 2008 | CNY | 4.9836 | 5.3348 | 4.9836 | 5.2221 | 5.2221 | +0.242 (+4.87%) | 28,188,177 |
3 Jan 2008 | CNY | 5.0136 | 5.0287 | 4.8464 | 4.9798 | 4.9798 | -0.034 (-0.67%) | 24,810,980 |
2 Jan 2008 | CNY | 4.9235 | 5.0493 | 4.8483 | 5.0136 | 5.0136 | +0.101 (+2.06%) | 18,636,854 |
28 Dec 2007 | CNY | 4.9235 | 4.9685 | 4.8558 | 4.9122 | 4.9122 | -0.019 (-0.38%) | 26,181,255 |
27 Dec 2007 | CNY | 4.7901 | 4.9761 | 4.7394 | 4.931 | 4.931 | +0.188 (+3.96%) | 25,755,369 |
26 Dec 2007 | CNY | 4.668 | 4.7525 | 4.6248 | 4.7431 | 4.7431 | +0.086 (+1.86%) | 17,277,483 |
25 Dec 2007 | CNY | 4.884 | 4.884 | 4.621 | 4.6567 | 4.6567 | -0.218 (-4.47%) | 33,821,361 |
24 Dec 2007 | CNY | 4.9028 | 4.9404 | 4.73 | 4.8746 | 4.8746 | -0.028 (-0.58%) | 22,656,816 |
21 Dec 2007 | CNY | 4.7713 | 4.9197 | 4.6774 | 4.9028 | 4.9028 | +0.054 (+1.12%) | 19,463,849 |
20 Dec 2007 | CNY | 4.6022 | 4.8577 | 4.5027 | 4.8483 | 4.8483 | +0.259 (+5.65%) | 17,393,162 |
19 Dec 2007 | CNY | 4.5835 | 4.6361 | 4.5459 | 4.5891 | 4.5891 | +0.088 (+1.96%) | 7,581,563 |
18 Dec 2007 | CNY | 4.4031 | 4.5647 | 4.358 | 4.5008 | 4.5008 | +0.083 (+1.87%) | 7,987,634 |
17 Dec 2007 | CNY | 4.7713 | 4.7826 | 4.3919 | 4.4182 | 4.4182 | -0.344 (-7.22%) | 22,967,192 |
14 Dec 2007 | CNY | 4.6717 | 4.8408 | 4.6191 | 4.7619 | 4.7619 | +0.085 (+1.81%) | 14,343,553 |
13 Dec 2007 | CNY | 5.0155 | 5.0155 | 4.6736 | 4.6774 | 4.6774 | -0.353 (-7.02%) | 23,473,946 |
12 Dec 2007 | CNY | 5.2973 | 5.2973 | 4.884 | 5.0305 | 5.0305 | -0.304 (-5.70%) | 21,162,216 |
11 Dec 2007 | CNY | 5.4551 | 5.5077 | 5.2541 | 5.3348 | 5.3348 | -0.113 (-2.07%) | 11,201,128 |
10 Dec 2007 | CNY | 5.2597 | 5.5039 | 5.2597 | 5.4475 | 5.4475 | +0.064 (+1.19%) | 13,438,558 |
7 Dec 2007 | CNY | 5.4288 | 5.4288 | 5.2597 | 5.3837 | 5.3837 | +0.011 (+0.21%) | 6,982,462 |
6 Dec 2007 | CNY | 5.3668 | 5.4964 | 5.2935 | 5.3724 | 5.3724 | +0.006 (+0.10%) | 9,504,859 |
5 Dec 2007 | CNY | 5.3067 | 5.425 | 5.2559 | 5.3668 | 5.3668 | +0.071 (+1.35%) | 7,308,547 |
4 Dec 2007 | CNY | 5.2597 | 5.4043 | 5.1846 | 5.2954 | 5.2954 | +0.13 (+2.51%) | 8,983,757 |
3 Dec 2007 | CNY | 5.0531 | 5.286 | 5.0155 | 5.1658 | 5.1658 | +0.109 (+2.16%) | 10,434,975 |
30 Nov 2007 | CNY | 5.1752 | 5.2559 | 5.0155 | 5.0568 | 5.0568 | -0.096 (-1.86%) | 8,701,516 |