Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | CNY | 9.1842 | 9.3479 | 8.8204 | 9.0751 | 9.0751 | -0.109 (-1.19%) | 7,104,844 |
17 Jan 2008 | CNY | 9.7025 | 9.8935 | 8.8932 | 9.1842 | 9.1842 | -0.546 (-5.61%) | 12,338,309 |
16 Jan 2008 | CNY | 9.4661 | 9.8298 | 9.2296 | 9.7298 | 9.7298 | +0.182 (+1.91%) | 11,907,554 |
15 Jan 2008 | CNY | 9.4661 | 9.6843 | 9.3297 | 9.5479 | 9.5479 | +0.1 (+1.06%) | 11,894,432 |
14 Jan 2008 | CNY | 9.366 | 9.6388 | 9.2296 | 9.4479 | 9.4479 | +0.055 (+0.58%) | 14,912,986 |
11 Jan 2008 | CNY | 9.2115 | 9.5206 | 9.0751 | 9.3933 | 9.3933 | +0.218 (+2.38%) | 19,002,491 |
10 Jan 2008 | CNY | 8.975 | 9.266 | 8.7841 | 9.1751 | 9.1751 | +0.236 (+2.64%) | 11,421,111 |
9 Jan 2008 | CNY | 8.684 | 8.9932 | 8.6477 | 8.9387 | 8.9387 | +0.118 (+1.34%) | 5,963,977 |
8 Jan 2008 | CNY | 9.3206 | 9.3751 | 8.775 | 8.8204 | 8.8204 | -0.491 (-5.27%) | 9,791,848 |
7 Jan 2008 | CNY | 9.1387 | 9.3206 | 8.8204 | 9.3115 | 9.3115 | +0.173 (+1.89%) | 10,811,273 |
4 Jan 2008 | CNY | 9.4206 | 9.4752 | 9.0932 | 9.1387 | 9.1387 | -0.282 (-2.99%) | 9,457,343 |
3 Jan 2008 | CNY | 9.066 | 9.4479 | 8.9568 | 9.4206 | 9.4206 | +0.355 (+3.91%) | 11,700,690 |
2 Jan 2008 | CNY | 8.684 | 9.0932 | 8.584 | 9.066 | 9.066 | +0.509 (+5.95%) | 11,825,026 |
28 Dec 2007 | CNY | 8.8659 | 9.0114 | 8.5295 | 8.5567 | 8.5567 | -0.3 (-3.39%) | 13,397,678 |
27 Dec 2007 | CNY | 9.0751 | 9.0842 | 8.7386 | 8.8568 | 8.8568 | -0.173 (-1.91%) | 11,962,462 |
26 Dec 2007 | CNY | 8.6477 | 9.1842 | 8.6477 | 9.0296 | 9.0296 | +0.3 (+3.44%) | 13,196,753 |
25 Dec 2007 | CNY | 8.6386 | 9.457 | 8.5386 | 8.7295 | 8.7295 | -0.746 (-7.87%) | 21,822,405 |
13 Dec 2007 | CNY | 9.6207 | 9.9844 | 9.3206 | 9.4752 | 9.4752 | -0.182 (-1.88%) | 10,099,982 |
12 Dec 2007 | CNY | 9.3751 | 10.0571 | 9.366 | 9.657 | 9.657 | +0.318 (+3.41%) | 20,415,597 |
11 Dec 2007 | CNY | 9.0842 | 9.5388 | 8.9205 | 9.3388 | 9.3388 | +0.3 (+3.32%) | 16,236,036 |
10 Dec 2007 | CNY | 8.5476 | 9.2024 | 8.3476 | 9.0387 | 9.0387 | +0.427 (+4.96%) | 11,089,529 |
7 Dec 2007 | CNY | 8.9114 | 8.9114 | 8.4658 | 8.6113 | 8.6113 | -0.182 (-2.07%) | 5,306,793 |
5 Dec 2007 | CNY | 8.5931 | 8.8114 | 8.4567 | 8.7932 | 8.7932 | +0.2 (+2.33%) | 5,230,529 |
4 Dec 2007 | CNY | 8.6204 | 8.8023 | 8.4567 | 8.5931 | 8.5931 | -0.082 (-0.94%) | 3,741,194 |
3 Dec 2007 | CNY | 8.5022 | 8.8477 | 8.3658 | 8.675 | 8.675 | +0.173 (+2.03%) | 4,913,994 |
30 Nov 2007 | CNY | 8.3658 | 8.7841 | 8.2658 | 8.5022 | 8.5022 | +0.145 (+1.74%) | 9,911,244 |
29 Nov 2007 | CNY | 8.0475 | 8.4022 | 7.8293 | 8.3567 | 8.3567 | +0.509 (+6.49%) | 3,728,706 |
28 Nov 2007 | CNY | 8.1385 | 8.2567 | 7.8202 | 7.8475 | 7.8475 | -0.3 (-3.68%) | 3,169,980 |
27 Nov 2007 | CNY | 8.1657 | 8.4476 | 8.0475 | 8.1475 | 8.1475 | -0.036 (-0.44%) | 4,968,462 |
26 Nov 2007 | CNY | 7.8111 | 8.3658 | 7.7565 | 8.1839 | 8.1839 | +0.427 (+5.51%) | 6,674,431 |