Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2008 | CNY | 7.92 | 8.17 | 7.75 | 8.15 | 8.15 | +0.24 (+3.03%) | 10,931,177 |
14 Apr 2008 | CNY | 8.38 | 8.39 | 7.88 | 7.91 | 7.91 | -0.64 (-7.49%) | 16,091,045 |
11 Apr 2008 | CNY | 8.68 | 8.75 | 8.45 | 8.55 | 8.55 | -0.01 (-0.12%) | 11,287,297 |
10 Apr 2008 | CNY | 8.15 | 8.56 | 8.01 | 8.56 | 8.56 | +0.17 (+2.03%) | 16,784,409 |
9 Apr 2008 | CNY | 8.75 | 9.17 | 8.38 | 8.39 | 8.39 | -0.46 (-5.20%) | 25,535,607 |
8 Apr 2008 | CNY | 8.96 | 9.1 | 8.61 | 8.85 | 8.85 | -0.07 (-0.78%) | 27,023,522 |
7 Apr 2008 | CNY | 8.2 | 8.97 | 8.15 | 8.92 | 8.92 | +0.52 (+6.19%) | 27,202,899 |
3 Apr 2008 | CNY | 7.8 | 8.5 | 7.7 | 8.4 | 8.4 | +0.4 (+5%) | 21,910,058 |
2 Apr 2008 | CNY | 8.03 | 8.27 | 7.62 | 8 | 8 | +0.16 (+2.04%) | 28,413,345 |
1 Apr 2008 | CNY | 8.49 | 8.65 | 7.82 | 7.84 | 7.84 | -0.84 (-9.68%) | 25,109,099 |
31 Mar 2008 | CNY | 8.49 | 9.09 | 8.31 | 8.68 | 8.68 | -0.19 (-2.14%) | 23,254,355 |
28 Mar 2008 | CNY | 8.27 | 8.98 | 8 | 8.87 | 8.87 | +0.22 (+2.54%) | 32,804,709 |
27 Mar 2008 | CNY | 9.25 | 9.38 | 8.6 | 8.65 | 8.65 | -0.86 (-9.04%) | 33,208,294 |
26 Mar 2008 | CNY | 9.51 | 9.8 | 9.28 | 9.51 | 9.51 | +0.04 (+0.42%) | 32,740,486 |
25 Mar 2008 | CNY | 9.7 | 9.84 | 9.2 | 9.47 | 9.47 | -0.31 (-3.17%) | 42,904,384 |
24 Mar 2008 | CNY | 10 | 10.36 | 9.58 | 9.78 | 9.78 | +0.34 (+3.60%) | 108,179,795 |
21 Mar 2008 | CNY | 8.9 | 9.44 | 8.72 | 9.44 | 9.44 | +0.86 (+10.02%) | 55,652,532 |
20 Mar 2008 | CNY | 7.76 | 8.58 | 7.62 | 8.58 | 8.58 | +0.78 (+10%) | 65,644,083 |
19 Mar 2008 | CNY | 7.65 | 8 | 7.47 | 7.8 | 7.8 | +0.32 (+4.28%) | 26,841,301 |
18 Mar 2008 | CNY | 7.88 | 8.07 | 7.33 | 7.48 | 7.48 | -0.44 (-5.56%) | 19,571,774 |
17 Mar 2008 | CNY | 8.43 | 8.53 | 7.9 | 7.92 | 7.92 | -0.61 (-7.15%) | 22,606,182 |
14 Mar 2008 | CNY | 8.62 | 8.73 | 8.35 | 8.53 | 8.53 | -0.12 (-1.39%) | 12,765,006 |
13 Mar 2008 | CNY | 9 | 9.08 | 8.48 | 8.65 | 8.65 | -0.47 (-5.15%) | 16,470,785 |
12 Mar 2008 | CNY | 9.6 | 9.68 | 9.1 | 9.12 | 9.12 | -0.28 (-2.98%) | 10,846,010 |
11 Mar 2008 | CNY | 9.44 | 9.47 | 9.06 | 9.4 | 9.4 | -0.08 (-0.84%) | 13,023,084 |
10 Mar 2008 | CNY | 9.82 | 9.84 | 9.38 | 9.48 | 9.48 | -0.43 (-4.34%) | 17,713,363 |
7 Mar 2008 | CNY | 9.94 | 9.97 | 9.8 | 9.91 | 9.91 | -0.1 (-1.00%) | 8,237,500 |
6 Mar 2008 | CNY | 9.8 | 10.18 | 9.7 | 10.01 | 10.01 | +0.18 (+1.83%) | 15,410,555 |
5 Mar 2008 | CNY | 9.95 | 10.08 | 9.5 | 9.83 | 9.83 | -0.18 (-1.80%) | 21,004,048 |
4 Mar 2008 | CNY | 10.4 | 10.4 | 10 | 10.01 | 10.01 | -0.3 (-2.91%) | 16,654,187 |