Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2008 | CNY | 5.9664 | 5.9766 | 5.642 | 5.7687 | 5.7687 | -0.198 (-3.31%) | 4,533,177 |
12 Mar 2008 | CNY | 6.2249 | 6.2807 | 5.9563 | 5.9664 | 5.9664 | -0.182 (-2.97%) | 3,223,051 |
11 Mar 2008 | CNY | 6.0779 | 6.159 | 5.9411 | 6.1489 | 6.1489 | +0.051 (+0.83%) | 3,729,104 |
10 Mar 2008 | CNY | 6.3162 | 6.3162 | 6.0577 | 6.0982 | 6.0982 | -0.238 (-3.76%) | 3,806,482 |
7 Mar 2008 | CNY | 6.3162 | 6.3821 | 6.2249 | 6.3365 | 6.3365 | +0.035 (+0.56%) | 4,767,176 |
6 Mar 2008 | CNY | 6.1844 | 6.4226 | 6.1641 | 6.301 | 6.301 | +0.101 (+1.64%) | 5,903,587 |
5 Mar 2008 | CNY | 6.1793 | 6.2554 | 6.0577 | 6.1996 | 6.1996 | -0.01 (-0.16%) | 4,765,400 |
4 Mar 2008 | CNY | 6.3821 | 6.4125 | 6.1844 | 6.2097 | 6.2097 | -0.117 (-1.84%) | 6,533,301 |
3 Mar 2008 | CNY | 6.1692 | 6.3618 | 6.0729 | 6.3263 | 6.3263 | +0.177 (+2.89%) | 7,425,941 |
29 Feb 2008 | CNY | 6.1337 | 6.2604 | 6.083 | 6.1489 | 6.1489 | +0.101 (+1.68%) | 4,083,257 |
28 Feb 2008 | CNY | 6.0779 | 6.1084 | 5.9918 | 6.0475 | 6.0475 | +0.005 (+0.08%) | 2,469,698 |
27 Feb 2008 | CNY | 5.8802 | 6.0678 | 5.8549 | 6.0425 | 6.0425 | +0.162 (+2.76%) | 2,938,371 |
26 Feb 2008 | CNY | 5.9208 | 6.007 | 5.718 | 5.8802 | 5.8802 | +0.081 (+1.40%) | 3,358,112 |
25 Feb 2008 | CNY | 5.9309 | 6.0019 | 5.7789 | 5.7991 | 5.7991 | -0.132 (-2.22%) | 3,674,150 |
22 Feb 2008 | CNY | 6.083 | 6.159 | 5.8802 | 5.9309 | 5.9309 | -0.177 (-2.91%) | 4,168,912 |
21 Feb 2008 | CNY | 6.1134 | 6.1793 | 5.9816 | 6.1084 | 6.1084 | 0.0 (0.0%) | 5,378,076 |
20 Feb 2008 | CNY | 6.2807 | 6.3111 | 6.0931 | 6.1084 | 6.1084 | -0.076 (-1.23%) | 10,071,880 |
19 Feb 2008 | CNY | 5.9816 | 6.1945 | 5.9816 | 6.1844 | 6.1844 | +0.213 (+3.57%) | 6,474,678 |
18 Feb 2008 | CNY | 5.9157 | 6.0171 | 5.8549 | 5.9715 | 5.9715 | +0.167 (+2.88%) | 4,291,526 |
15 Feb 2008 | CNY | 5.8397 | 5.8701 | 5.6927 | 5.8042 | 5.8042 | -0.096 (-1.63%) | 2,958,488 |
14 Feb 2008 | CNY | 5.8549 | 5.9563 | 5.8549 | 5.9005 | 5.9005 | +0.071 (+1.22%) | 2,505,335 |
13 Feb 2008 | CNY | 5.8498 | 5.9259 | 5.7434 | 5.8295 | 5.8295 | -0.025 (-0.43%) | 2,111,576 |
5 Feb 2008 | CNY | 5.8295 | 5.9208 | 5.7282 | 5.8549 | 5.8549 | -0.03 (-0.52%) | 3,573,538 |
4 Feb 2008 | CNY | 5.6116 | 5.9005 | 5.5761 | 5.8853 | 5.8853 | +0.456 (+8.40%) | 4,943,187 |
1 Feb 2008 | CNY | 5.718 | 5.7789 | 5.3378 | 5.4291 | 5.4291 | -0.274 (-4.80%) | 4,228,312 |
31 Jan 2008 | CNY | 5.8042 | 5.9056 | 5.6876 | 5.7028 | 5.7028 | -0.117 (-2.00%) | 3,008,177 |
30 Jan 2008 | CNY | 5.789 | 5.9259 | 5.6927 | 5.8194 | 5.8194 | +0.051 (+0.88%) | 4,124,547 |
29 Jan 2008 | CNY | 5.7028 | 5.8295 | 5.6166 | 5.7687 | 5.7687 | +0.117 (+2.06%) | 4,058,580 |
28 Jan 2008 | CNY | 6.2351 | 6.2351 | 5.6268 | 5.6521 | 5.6521 | -0.568 (-9.13%) | 6,616,824 |
25 Jan 2008 | CNY | 6.3263 | 6.3415 | 6.1337 | 6.2199 | 6.2199 | -0.106 (-1.68%) | 5,730,874 |