Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2008 | CNY | 4.0304 | 4.1876 | 3.7731 | 3.8847 | 3.8847 | -0.248 (-6.01%) | 6,542,654 |
17 Mar 2008 | CNY | 4.4312 | 4.4768 | 4.1215 | 4.1329 | 4.1329 | -0.307 (-6.92%) | 5,446,827 |
14 Mar 2008 | CNY | 4.4426 | 4.5542 | 4.3948 | 4.4403 | 4.4403 | -0.118 (-2.60%) | 4,173,009 |
13 Mar 2008 | CNY | 4.6999 | 4.7477 | 4.372 | 4.5587 | 4.5587 | -0.178 (-3.75%) | 10,477,754 |
12 Mar 2008 | CNY | 4.7158 | 4.8957 | 4.6885 | 4.7363 | 4.7363 | +0.08 (+1.71%) | 12,222,499 |
11 Mar 2008 | CNY | 4.5041 | 4.6566 | 4.372 | 4.6566 | 4.6566 | +0.061 (+1.34%) | 4,788,335 |
10 Mar 2008 | CNY | 4.8138 | 4.8388 | 4.5086 | 4.5952 | 4.5952 | -0.23 (-4.76%) | 6,809,263 |
7 Mar 2008 | CNY | 4.8935 | 4.9413 | 4.7136 | 4.8251 | 4.8251 | -0.093 (-1.90%) | 9,495,396 |
6 Mar 2008 | CNY | 5.005 | 5.0984 | 4.8525 | 4.9185 | 4.9185 | -0.048 (-0.96%) | 17,902,124 |
5 Mar 2008 | CNY | 4.6908 | 5.005 | 4.602 | 4.9663 | 4.9663 | +0.253 (+5.36%) | 13,761,332 |
4 Mar 2008 | CNY | 4.8229 | 4.898 | 4.6225 | 4.7136 | 4.7136 | -0.057 (-1.19%) | 22,903,408 |
3 Mar 2008 | CNY | 4.4699 | 4.8616 | 4.4449 | 4.7705 | 4.7705 | +0.285 (+6.34%) | 25,890,154 |
29 Feb 2008 | CNY | 4.2855 | 4.4859 | 4.2354 | 4.4859 | 4.4859 | +0.198 (+4.62%) | 9,117,035 |
28 Feb 2008 | CNY | 4.3287 | 4.347 | 4.1921 | 4.2878 | 4.2878 | -0.009 (-0.21%) | 2,879,653 |
27 Feb 2008 | CNY | 4.3242 | 4.347 | 4.2422 | 4.2969 | 4.2969 | +0.084 (+2.00%) | 3,242,929 |
26 Feb 2008 | CNY | 4.2126 | 4.3492 | 4.1534 | 4.2126 | 4.2126 | +0.077 (+1.87%) | 3,852,112 |
25 Feb 2008 | CNY | 4.2809 | 4.3037 | 4.1306 | 4.1352 | 4.1352 | -0.121 (-2.84%) | 2,520,623 |
22 Feb 2008 | CNY | 4.3674 | 4.438 | 4.1967 | 4.2559 | 4.2559 | -0.114 (-2.60%) | 4,958,694 |
21 Feb 2008 | CNY | 4.1466 | 4.4631 | 4.1466 | 4.3697 | 4.3697 | +0.162 (+3.84%) | 11,760,171 |
20 Feb 2008 | CNY | 4.3287 | 4.3492 | 4.1693 | 4.2081 | 4.2081 | -0.08 (-1.86%) | 4,001,131 |
19 Feb 2008 | CNY | 4.2536 | 4.3037 | 4.1693 | 4.2878 | 4.2878 | +0.036 (+0.86%) | 2,831,007 |
18 Feb 2008 | CNY | 4.1739 | 4.2946 | 4.1671 | 4.2513 | 4.2513 | +0.152 (+3.72%) | 5,058,479 |
15 Feb 2008 | CNY | 4.0988 | 4.1306 | 3.9895 | 4.0988 | 4.0988 | -0.011 (-0.27%) | 1,791,796 |
14 Feb 2008 | CNY | 3.9986 | 4.1329 | 3.9986 | 4.1101 | 4.1101 | +0.112 (+2.79%) | 1,757,682 |
13 Feb 2008 | CNY | 3.9735 | 4.0737 | 3.871 | 3.9986 | 3.9986 | +0.025 (+0.63%) | 1,221,567 |
5 Feb 2008 | CNY | 3.9644 | 4.0213 | 3.9416 | 3.9735 | 3.9735 | -0.039 (-0.96%) | 3,191,644 |
4 Feb 2008 | CNY | 3.871 | 4.0487 | 3.8027 | 4.0122 | 4.0122 | +0.278 (+7.44%) | 2,826,536 |
1 Feb 2008 | CNY | 3.8938 | 4.0031 | 3.6183 | 3.7344 | 3.7344 | -0.2 (-5.09%) | 3,586,408 |
31 Jan 2008 | CNY | 4.0327 | 4.0942 | 3.9348 | 3.9348 | 3.9348 | -0.102 (-2.54%) | 2,366,821 |
30 Jan 2008 | CNY | 4.0532 | 4.1625 | 3.9234 | 4.0373 | 4.0373 | +0.03 (+0.74%) | 4,479,906 |