Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | CNY | 5.25 | 5.395 | 5.145 | 5.145 | 5.145 | -0.27 (-4.99%) | 7,416,600 |
16 Jan 2008 | CNY | 5.6 | 5.64 | 5.405 | 5.415 | 5.415 | 0.0 (0.0%) | 19,291,522 |
15 Jan 2008 | CNY | 5.39 | 5.545 | 5.25 | 5.415 | 5.415 | +0.07 (+1.31%) | 12,375,934 |
14 Jan 2008 | CNY | 5.15 | 5.345 | 5.105 | 5.345 | 5.345 | +0.255 (+5.01%) | 13,995,222 |
11 Jan 2008 | CNY | 5.065 | 5.145 | 4.905 | 5.09 | 5.09 | +0.02 (+0.39%) | 7,394,072 |
10 Jan 2008 | CNY | 4.95 | 5.15 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 9,619,082 |
9 Jan 2008 | CNY | 4.975 | 5 | 4.775 | 4.95 | 4.95 | +0.035 (+0.71%) | 5,985,242 |
8 Jan 2008 | CNY | 5.1 | 5.145 | 4.83 | 4.915 | 4.915 | -0.17 (-3.34%) | 10,746,918 |
7 Jan 2008 | CNY | 5.03 | 5.175 | 4.95 | 5.085 | 5.085 | +0.055 (+1.09%) | 6,430,472 |
4 Jan 2008 | CNY | 5.03 | 5.21 | 4.925 | 5.03 | 5.03 | +0.015 (+0.30%) | 7,870,620 |
3 Jan 2008 | CNY | 4.765 | 5.015 | 4.75 | 5.015 | 5.015 | +0.24 (+5.03%) | 5,150,232 |
2 Jan 2008 | CNY | 4.705 | 4.815 | 4.61 | 4.775 | 4.775 | +0.075 (+1.60%) | 8,881,824 |
28 Dec 2007 | CNY | 4.725 | 4.825 | 4.7 | 4.7 | 4.7 | -0.035 (-0.74%) | 4,632,298 |
27 Dec 2007 | CNY | 4.63 | 4.84 | 4.62 | 4.735 | 4.735 | +0.125 (+2.71%) | 8,978,574 |
26 Dec 2007 | CNY | 4.615 | 4.65 | 4.54 | 4.61 | 4.61 | -0.005 (-0.11%) | 4,691,172 |
25 Dec 2007 | CNY | 4.635 | 4.735 | 4.51 | 4.615 | 4.615 | +0.105 (+2.33%) | 10,473,072 |
24 Dec 2007 | CNY | 4.345 | 4.51 | 4.315 | 4.51 | 4.51 | +0.215 (+5.01%) | 2,549,776 |
21 Dec 2007 | CNY | 4.25 | 4.35 | 4.25 | 4.295 | 4.295 | +0.015 (+0.35%) | 2,495,304 |
20 Dec 2007 | CNY | 4.18 | 4.38 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 2,915,442 |
19 Dec 2007 | CNY | 4.1 | 4.25 | 4.1 | 4.21 | 4.21 | +0.11 (+2.68%) | 2,354,268 |
18 Dec 2007 | CNY | 4.155 | 4.22 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 2,599,956 |
17 Dec 2007 | CNY | 4.24 | 4.275 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,704,444 |
14 Dec 2007 | CNY | 4.145 | 4.26 | 4.14 | 4.24 | 4.24 | +0.03 (+0.71%) | 2,464,376 |
13 Dec 2007 | CNY | 4.42 | 4.525 | 4.2 | 4.21 | 4.21 | -0.21 (-4.75%) | 3,532,064 |
12 Dec 2007 | CNY | 4.4 | 4.445 | 4.305 | 4.42 | 4.42 | +0.065 (+1.49%) | 3,868,690 |
11 Dec 2007 | CNY | 4.4 | 4.48 | 4.335 | 4.355 | 4.355 | +0.005 (+0.11%) | 5,512,794 |
10 Dec 2007 | CNY | 4.145 | 4.35 | 4.05 | 4.35 | 4.35 | +0.205 (+4.95%) | 6,092,488 |
7 Dec 2007 | CNY | 4.07 | 4.19 | 4.04 | 4.145 | 4.145 | +0.075 (+1.84%) | 2,839,760 |
6 Dec 2007 | CNY | 4.13 | 4.13 | 4.055 | 4.07 | 4.07 | -0.045 (-1.09%) | 2,756,014 |
5 Dec 2007 | CNY | 4.175 | 4.175 | 4.09 | 4.115 | 4.115 | -0.015 (-0.36%) | 3,480,968 |