Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | CNY | 8.8542 | 8.9931 | 8.5069 | 8.6806 | 8.6806 | -0.208 (-2.34%) | 1,929,736 |
7 Mar 2008 | CNY | 9.2014 | 9.2014 | 8.8889 | 8.8889 | 8.8889 | -0.305 (-3.32%) | 1,867,121 |
6 Mar 2008 | CNY | 9.1667 | 9.4931 | 9.1319 | 9.1944 | 9.1944 | 0.0 (0.0%) | 3,001,622 |
5 Mar 2008 | CNY | 9.2361 | 9.3264 | 8.8333 | 9.1944 | 9.1944 | -0.097 (-1.05%) | 3,129,333 |
4 Mar 2008 | CNY | 9.5069 | 9.5625 | 9.2708 | 9.2917 | 9.2917 | -0.222 (-2.34%) | 2,871,840 |
3 Mar 2008 | CNY | 9.1667 | 9.5694 | 9.0347 | 9.5139 | 9.5139 | +0.278 (+3.01%) | 4,250,268 |
29 Feb 2008 | CNY | 9.0278 | 9.2708 | 8.9931 | 9.2361 | 9.2361 | +0.167 (+1.84%) | 2,388,960 |
28 Feb 2008 | CNY | 9.2986 | 9.2986 | 8.9931 | 9.0694 | 9.0694 | -0.132 (-1.43%) | 2,273,970 |
27 Feb 2008 | CNY | 9.0278 | 9.3056 | 8.9444 | 9.2014 | 9.2014 | +0.174 (+1.92%) | 4,390,395 |
26 Feb 2008 | CNY | 8.7153 | 9.0764 | 8.6806 | 9.0278 | 9.0278 | +0.389 (+4.50%) | 5,569,796 |
25 Feb 2008 | CNY | 8.5764 | 8.75 | 8.4028 | 8.6389 | 8.6389 | +0.07 (+0.81%) | 2,239,968 |
22 Feb 2008 | CNY | 8.7153 | 8.8194 | 8.3542 | 8.5694 | 8.5694 | -0.208 (-2.37%) | 2,094,814 |
21 Feb 2008 | CNY | 8.5694 | 8.8472 | 8.5 | 8.7778 | 8.7778 | +0.208 (+2.43%) | 1,969,440 |
20 Feb 2008 | CNY | 8.7917 | 8.9167 | 8.5417 | 8.5694 | 8.5694 | -0.229 (-2.60%) | 2,325,031 |
19 Feb 2008 | CNY | 8.4375 | 8.8472 | 8.4375 | 8.7986 | 8.7986 | +0.229 (+2.67%) | 2,919,153 |
18 Feb 2008 | CNY | 8.4028 | 8.6042 | 8.3333 | 8.5694 | 8.5694 | +0.25 (+3.01%) | 2,780,821 |
15 Feb 2008 | CNY | 8.4722 | 8.4792 | 8.1458 | 8.3194 | 8.3194 | -0.215 (-2.52%) | 1,572,465 |
14 Feb 2008 | CNY | 8.4653 | 8.625 | 8.4097 | 8.5347 | 8.5347 | +0.215 (+2.59%) | 1,656,704 |
13 Feb 2008 | CNY | 8.3264 | 8.4444 | 8.1458 | 8.3194 | 8.3194 | -0.07 (-0.83%) | 1,223,379 |
5 Feb 2008 | CNY | 8.2292 | 8.4792 | 8.0694 | 8.3889 | 8.3889 | +0.09 (+1.09%) | 2,653,064 |
4 Feb 2008 | CNY | 7.9861 | 8.3125 | 7.8472 | 8.2986 | 8.2986 | +0.625 (+8.14%) | 2,697,816 |
1 Feb 2008 | CNY | 8.0625 | 8.1528 | 7.3472 | 7.6736 | 7.6736 | -0.333 (-4.16%) | 1,829,374 |
31 Jan 2008 | CNY | 8.3125 | 8.3125 | 8 | 8.0069 | 8.0069 | -0.236 (-2.87%) | 1,129,468 |
30 Jan 2008 | CNY | 8.2153 | 8.3819 | 7.9861 | 8.2431 | 8.2431 | +0.076 (+0.94%) | 1,850,889 |
29 Jan 2008 | CNY | 7.9653 | 8.1944 | 7.9167 | 8.1667 | 8.1667 | +0.208 (+2.62%) | 2,092,397 |
28 Jan 2008 | CNY | 8.5625 | 8.5694 | 7.7569 | 7.9583 | 7.9583 | -0.66 (-7.66%) | 4,908,011 |
25 Jan 2008 | CNY | 8.4722 | 8.7361 | 8.375 | 8.6181 | 8.6181 | +0.167 (+1.97%) | 3,635,969 |
24 Jan 2008 | CNY | 8.4028 | 8.5903 | 8.1944 | 8.4514 | 8.4514 | +0.16 (+1.93%) | 3,432,692 |
23 Jan 2008 | CNY | 8 | 8.3125 | 7.8889 | 8.2917 | 8.2917 | +0.41 (+5.20%) | 3,976,254 |
22 Jan 2008 | CNY | 8.7361 | 8.7361 | 7.8819 | 7.8819 | 7.8819 | -0.875 (-9.99%) | 5,032,261 |