Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2008 | CNY | 3.9556 | 4.0356 | 3.9378 | 3.9778 | 3.9778 | -0.013 (-0.33%) | 483,223 |
15 Apr 2008 | CNY | 3.8356 | 3.9911 | 3.8222 | 3.9911 | 3.9911 | +0.058 (+1.47%) | 675,517 |
14 Apr 2008 | CNY | 3.9822 | 4.1156 | 3.9111 | 3.9333 | 3.9333 | -0.156 (-3.81%) | 1,490,872 |
11 Apr 2008 | CNY | 4.08 | 4.1022 | 3.96 | 4.0889 | 4.0889 | +0.067 (+1.66%) | 951,547 |
10 Apr 2008 | CNY | 3.7378 | 4.0222 | 3.7378 | 4.0222 | 4.0222 | +0.147 (+3.78%) | 1,487,814 |
9 Apr 2008 | CNY | 4 | 4.1111 | 3.8711 | 3.8756 | 3.8756 | -0.124 (-3.11%) | 1,958,521 |
8 Apr 2008 | CNY | 3.9556 | 4.1022 | 3.8711 | 4 | 4 | +0.022 (+0.56%) | 1,693,671 |
7 Apr 2008 | CNY | 3.7378 | 3.9911 | 3.5556 | 3.9778 | 3.9778 | +0.258 (+6.93%) | 1,733,490 |
3 Apr 2008 | CNY | 3.5556 | 3.8533 | 3.4667 | 3.72 | 3.72 | -0.04 (-1.06%) | 1,212,648 |
2 Apr 2008 | CNY | 4.2 | 4.4711 | 3.6622 | 3.76 | 3.76 | -0.307 (-7.54%) | 1,312,251 |
1 Apr 2008 | CNY | 4.4933 | 4.56 | 4.0622 | 4.0667 | 4.0667 | -0.449 (-9.94%) | 1,375,814 |
31 Mar 2008 | CNY | 4.5822 | 4.5822 | 4.4489 | 4.5156 | 4.5156 | -0.187 (-3.97%) | 1,053,069 |
28 Mar 2008 | CNY | 4.5822 | 4.7467 | 4.3689 | 4.7022 | 4.7022 | +0.12 (+2.62%) | 990,339 |
27 Mar 2008 | CNY | 4.8889 | 4.8889 | 4.5333 | 4.5822 | 4.5822 | -0.307 (-6.27%) | 896,728 |
26 Mar 2008 | CNY | 4.9378 | 5.0578 | 4.8444 | 4.8889 | 4.8889 | -0.044 (-0.90%) | 556,659 |
25 Mar 2008 | CNY | 4.9022 | 5.0044 | 4.7956 | 4.9333 | 4.9333 | +0.04 (+0.82%) | 1,259,658 |
24 Mar 2008 | CNY | 4.8667 | 5.1778 | 4.8444 | 4.8933 | 4.8933 | +0.102 (+2.13%) | 1,930,146 |
21 Mar 2008 | CNY | 4.6667 | 4.8889 | 4.6356 | 4.7911 | 4.7911 | +0.018 (+0.37%) | 1,556,484 |
20 Mar 2008 | CNY | 4.6044 | 4.8222 | 4.3156 | 4.7733 | 4.7733 | +0.035 (+0.75%) | 1,704,793 |
19 Mar 2008 | CNY | 4.8 | 4.8889 | 4.5733 | 4.7378 | 4.7378 | +0.076 (+1.62%) | 1,816,931 |
18 Mar 2008 | CNY | 5.1778 | 5.4222 | 4.6622 | 4.6622 | 4.6622 | -0.516 (-9.96%) | 2,704,005 |
17 Mar 2008 | CNY | 5.6311 | 6.1822 | 5.1733 | 5.1778 | 5.1778 | -0.569 (-9.90%) | 1,772,437 |
14 Mar 2008 | CNY | 5.84 | 5.8667 | 5.7333 | 5.7467 | 5.7467 | -0.093 (-1.60%) | 993,318 |
13 Mar 2008 | CNY | 5.9111 | 6.0444 | 5.7244 | 5.84 | 5.84 | -0.164 (-2.74%) | 1,519,038 |
12 Mar 2008 | CNY | 6.1333 | 6.28 | 5.9644 | 6.0044 | 6.0044 | -0.049 (-0.81%) | 1,068,723 |
11 Mar 2008 | CNY | 6.0222 | 6.1111 | 5.8311 | 6.0533 | 6.0533 | +0.009 (+0.15%) | 1,263,750 |
10 Mar 2008 | CNY | 6 | 6.2133 | 6 | 6.0444 | 6.0444 | -0.093 (-1.52%) | 954,780 |
7 Mar 2008 | CNY | 6.2222 | 6.3778 | 6.0889 | 6.1378 | 6.1378 | -0.147 (-2.33%) | 1,417,491 |
6 Mar 2008 | CNY | 6.3733 | 6.4889 | 6.0889 | 6.2844 | 6.2844 | +0.004 (+0.07%) | 2,837,232 |
5 Mar 2008 | CNY | 6.1422 | 6.28 | 5.9111 | 6.28 | 6.28 | +0.16 (+2.61%) | 2,635,074 |