Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2008 | CNY | 6.1875 | 6.3889 | 6.1806 | 6.2708 | 6.2708 | +0.062 (+1.01%) | 9,008,812 |
14 Jan 2008 | CNY | 6.2431 | 6.2569 | 6.0417 | 6.2083 | 6.2083 | -0.035 (-0.56%) | 8,655,395 |
11 Jan 2008 | CNY | 6.2708 | 6.2847 | 5.9722 | 6.2431 | 6.2431 | -0.028 (-0.44%) | 13,552,572 |
10 Jan 2008 | CNY | 6.4097 | 6.5625 | 6.1944 | 6.2708 | 6.2708 | -0.139 (-2.17%) | 20,731,430 |
9 Jan 2008 | CNY | 5.9097 | 6.4097 | 5.9097 | 6.4097 | 6.4097 | +0.528 (+8.97%) | 37,745,344 |
8 Jan 2008 | CNY | 5.8681 | 6.0625 | 5.7292 | 5.8819 | 5.8819 | +0.042 (+0.71%) | 26,009,238 |
7 Jan 2008 | CNY | 5.7431 | 5.8889 | 5.7014 | 5.8403 | 5.8403 | +0.097 (+1.69%) | 9,672,874 |
4 Jan 2008 | CNY | 5.875 | 5.8889 | 5.7292 | 5.7431 | 5.7431 | -0.118 (-2.01%) | 8,415,024 |
3 Jan 2008 | CNY | 5.75 | 5.8681 | 5.7014 | 5.8611 | 5.8611 | +0.132 (+2.30%) | 11,184,683 |
2 Jan 2008 | CNY | 5.5556 | 5.7292 | 5.4722 | 5.7292 | 5.7292 | +0.195 (+3.51%) | 9,075,487 |
28 Dec 2007 | CNY | 5.5486 | 5.5833 | 5.4028 | 5.5347 | 5.5347 | -0.021 (-0.38%) | 10,226,335 |
27 Dec 2007 | CNY | 5.3125 | 5.5972 | 5.2708 | 5.5556 | 5.5556 | +0.306 (+5.82%) | 13,505,876 |
26 Dec 2007 | CNY | 5.2083 | 5.2569 | 5.1458 | 5.25 | 5.25 | +0.042 (+0.80%) | 6,185,707 |
25 Dec 2007 | CNY | 5.1458 | 5.2639 | 5.125 | 5.2083 | 5.2083 | +0.062 (+1.21%) | 7,557,530 |
24 Dec 2007 | CNY | 5.2847 | 5.4444 | 5.1389 | 5.1458 | 5.1458 | +0.021 (+0.41%) | 13,326,835 |
21 Dec 2007 | CNY | 5.0486 | 5.1389 | 5 | 5.125 | 5.125 | +0.056 (+1.10%) | 6,783,651 |
20 Dec 2007 | CNY | 4.9583 | 5.125 | 4.8819 | 5.0694 | 5.0694 | +0.111 (+2.24%) | 8,555,260 |
19 Dec 2007 | CNY | 4.9167 | 4.9861 | 4.8681 | 4.9583 | 4.9583 | +0.097 (+2.00%) | 3,817,846 |
18 Dec 2007 | CNY | 4.9444 | 5.0694 | 4.8125 | 4.8611 | 4.8611 | -0.07 (-1.41%) | 3,480,003 |
17 Dec 2007 | CNY | 4.8333 | 5.0417 | 4.7778 | 4.9306 | 4.9306 | +0.125 (+2.60%) | 7,228,427 |
14 Dec 2007 | CNY | 4.7361 | 4.8472 | 4.6389 | 4.8056 | 4.8056 | +0.007 (+0.15%) | 3,790,621 |
13 Dec 2007 | CNY | 4.8889 | 5.0417 | 4.7847 | 4.7986 | 4.7986 | -0.09 (-1.85%) | 7,405,826 |
12 Dec 2007 | CNY | 4.8889 | 4.9653 | 4.8125 | 4.8889 | 4.8889 | +0.014 (+0.29%) | 4,195,164 |
11 Dec 2007 | CNY | 4.8333 | 4.9236 | 4.7917 | 4.875 | 4.875 | +0.069 (+1.44%) | 5,421,826 |
10 Dec 2007 | CNY | 4.6875 | 4.8403 | 4.6528 | 4.8056 | 4.8056 | +0.049 (+1.02%) | 4,891,907 |
7 Dec 2007 | CNY | 4.6944 | 4.9097 | 4.6944 | 4.7569 | 4.7569 | +0.097 (+2.09%) | 6,234,189 |
6 Dec 2007 | CNY | 4.625 | 4.6736 | 4.5347 | 4.6597 | 4.6597 | +0.049 (+1.05%) | 3,238,786 |
5 Dec 2007 | CNY | 4.5903 | 4.6319 | 4.5417 | 4.6111 | 4.6111 | +0.035 (+0.76%) | 2,897,252 |
4 Dec 2007 | CNY | 4.5139 | 4.6667 | 4.5139 | 4.5764 | 4.5764 | +0.042 (+0.92%) | 2,480,310 |
3 Dec 2007 | CNY | 4.4444 | 4.625 | 4.4097 | 4.5347 | 4.5347 | +0.035 (+0.77%) | 2,779,909 |