Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2008 | CNY | 5.3 | 5.4667 | 4.9267 | 5.3933 | 5.3933 | +0.027 (+0.50%) | 2,575,038 |
21 Apr 2008 | CNY | 6.0733 | 6.1267 | 5.32 | 5.3667 | 5.3667 | -0.36 (-6.29%) | 2,854,863 |
18 Apr 2008 | CNY | 6 | 6 | 5.6 | 5.7267 | 5.7267 | -0.193 (-3.27%) | 2,773,747 |
17 Apr 2008 | CNY | 6.0267 | 6.1333 | 5.8 | 5.92 | 5.92 | -0.093 (-1.55%) | 2,211,903 |
16 Apr 2008 | CNY | 6.1333 | 6.1467 | 5.9333 | 6.0133 | 6.0133 | -0.193 (-3.12%) | 1,425,766 |
15 Apr 2008 | CNY | 6.2867 | 6.2867 | 5.7333 | 6.2067 | 6.2067 | +0.007 (+0.11%) | 2,175,553 |
14 Apr 2008 | CNY | 6.5467 | 6.6333 | 6.14 | 6.2 | 6.2 | -0.533 (-7.92%) | 1,910,233 |
11 Apr 2008 | CNY | 6.8667 | 6.8667 | 6.6733 | 6.7333 | 6.7333 | +0.067 (+1.00%) | 1,574,415 |
10 Apr 2008 | CNY | 6.4667 | 6.8333 | 6.4067 | 6.6667 | 6.6667 | +0.1 (+1.52%) | 1,667,077 |
9 Apr 2008 | CNY | 7.04 | 7.0933 | 6.54 | 6.5667 | 6.5667 | -0.48 (-6.81%) | 2,128,636 |
8 Apr 2008 | CNY | 6.8667 | 7.2067 | 6.8 | 7.0467 | 7.0467 | +0.1 (+1.44%) | 2,357,052 |
7 Apr 2008 | CNY | 6.2533 | 6.9667 | 6.2133 | 6.9467 | 6.9467 | +0.48 (+7.42%) | 2,436,501 |
3 Apr 2008 | CNY | 6.4533 | 6.6533 | 6.0667 | 6.4667 | 6.4667 | 0.0 (0.0%) | 1,979,868 |
2 Apr 2008 | CNY | 7.0667 | 7.26 | 6.4267 | 6.4667 | 6.4667 | -0.673 (-9.43%) | 3,454,029 |
1 Apr 2008 | CNY | 7.9867 | 7.9867 | 7.14 | 7.14 | 7.14 | -0.793 (-10.00%) | 2,855,601 |
31 Mar 2008 | CNY | 7.8467 | 8.1133 | 7.6667 | 7.9333 | 7.9333 | -0.12 (-1.49%) | 1,251,976 |
28 Mar 2008 | CNY | 7.76 | 8.1 | 7.6 | 8.0533 | 8.0533 | +0.2 (+2.55%) | 2,080,303 |
27 Mar 2008 | CNY | 8.0467 | 8.06 | 7.6733 | 7.8533 | 7.8533 | -0.253 (-3.13%) | 1,932,333 |
26 Mar 2008 | CNY | 8.3667 | 8.4667 | 8.0733 | 8.1067 | 8.1067 | -0.093 (-1.14%) | 1,174,257 |
25 Mar 2008 | CNY | 7.8533 | 8.3 | 7.6667 | 8.2 | 8.2 | -0.067 (-0.81%) | 1,596,492 |
21 Mar 2008 | CNY | 8.3333 | 8.5267 | 8.1667 | 8.2667 | 8.2667 | -0.04 (-0.48%) | 1,863,645 |
20 Mar 2008 | CNY | 7.8667 | 8.4467 | 7.5667 | 8.3067 | 8.3067 | +0.273 (+3.40%) | 2,377,149 |
19 Mar 2008 | CNY | 8.1333 | 8.2333 | 7.7733 | 8.0333 | 8.0333 | +0.26 (+3.34%) | 2,133,940 |
18 Mar 2008 | CNY | 8.6667 | 8.9067 | 7.7 | 7.7733 | 7.7733 | -0.78 (-9.12%) | 3,252,192 |
17 Mar 2008 | CNY | 8.9667 | 9.0533 | 8.54 | 8.5533 | 8.5533 | -0.547 (-6.01%) | 2,112,351 |
14 Mar 2008 | CNY | 8.9867 | 9.2267 | 8.8 | 9.1 | 9.1 | +0.28 (+3.17%) | 1,620,229 |
13 Mar 2008 | CNY | 9.14 | 9.3 | 8.6933 | 8.82 | 8.82 | -0.513 (-5.50%) | 2,294,305 |
12 Mar 2008 | CNY | 9.6733 | 9.8 | 9.3333 | 9.3333 | 9.3333 | -0.267 (-2.78%) | 2,198,643 |
11 Mar 2008 | CNY | 9.4667 | 9.68 | 9.3 | 9.6 | 9.6 | -0.14 (-1.44%) | 2,672,454 |
10 Mar 2008 | CNY | 9.8 | 10 | 9.6667 | 9.74 | 9.74 | +0.04 (+0.41%) | 6,439,869 |