Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | CNY | 7.6725 | 8.3187 | 7.5087 | 7.941 | 7.941 | +0.25 (+3.25%) | 32,534,494 |
16 Jan 2008 | CNY | 7.5132 | 7.9091 | 7.5132 | 7.6907 | 7.6907 | +0.009 (+0.12%) | 18,588,145 |
15 Jan 2008 | CNY | 7.7771 | 7.809 | 7.4176 | 7.6816 | 7.6816 | -0.086 (-1.11%) | 19,629,475 |
14 Jan 2008 | CNY | 8.0092 | 8.0092 | 7.6497 | 7.768 | 7.768 | -0.014 (-0.18%) | 15,361,753 |
11 Jan 2008 | CNY | 7.8136 | 7.9091 | 7.5314 | 7.7817 | 7.7817 | +0.068 (+0.89%) | 15,823,399 |
10 Jan 2008 | CNY | 7.4176 | 7.8272 | 7.2857 | 7.7134 | 7.7134 | +0.341 (+4.63%) | 21,597,172 |
9 Jan 2008 | CNY | 6.8033 | 7.3721 | 6.735 | 7.3721 | 7.3721 | +0.46 (+6.65%) | 20,976,074 |
8 Jan 2008 | CNY | 7.0763 | 7.3903 | 6.9034 | 6.9125 | 6.9125 | -0.109 (-1.56%) | 22,222,116 |
7 Jan 2008 | CNY | 6.8488 | 7.1446 | 6.6941 | 7.0217 | 7.0217 | +0.173 (+2.52%) | 21,158,767 |
4 Jan 2008 | CNY | 6.817 | 6.8852 | 6.5985 | 6.8488 | 6.8488 | +0.114 (+1.69%) | 17,179,929 |
3 Jan 2008 | CNY | 6.6213 | 6.9626 | 6.6213 | 6.735 | 6.735 | +0.305 (+4.74%) | 22,542,794 |
28 Dec 2007 | CNY | 6.3755 | 6.553 | 6.3255 | 6.4301 | 6.4301 | +0.055 (+0.86%) | 13,381,609 |
27 Dec 2007 | CNY | 6.3255 | 6.4574 | 6.2254 | 6.3755 | 6.3755 | +0.027 (+0.43%) | 18,102,866 |
26 Dec 2007 | CNY | 6.33 | 6.4074 | 6.189 | 6.3482 | 6.3482 | +0.018 (+0.29%) | 14,200,800 |
25 Dec 2007 | CNY | 6.0433 | 6.4848 | 6.0388 | 6.33 | 6.33 | +0.419 (+7.08%) | 25,242,548 |
24 Dec 2007 | CNY | 5.8158 | 6.016 | 5.8158 | 5.9114 | 5.9114 | +0.132 (+2.28%) | 7,149,575 |
21 Dec 2007 | CNY | 5.6884 | 5.8613 | 5.6656 | 5.7794 | 5.7794 | +0.041 (+0.71%) | 5,307,421 |
20 Dec 2007 | CNY | 5.6611 | 5.7703 | 5.5655 | 5.7384 | 5.7384 | +0.177 (+3.19%) | 5,196,989 |
19 Dec 2007 | CNY | 5.5291 | 5.6747 | 5.5291 | 5.561 | 5.561 | +0.059 (+1.08%) | 6,001,630 |
18 Dec 2007 | CNY | 5.702 | 5.793 | 5.4881 | 5.5018 | 5.5018 | -0.209 (-3.66%) | 5,419,285 |
17 Dec 2007 | CNY | 5.875 | 5.9978 | 5.6884 | 5.7111 | 5.7111 | -0.155 (-2.64%) | 8,989,964 |
14 Dec 2007 | CNY | 5.6884 | 5.8932 | 5.652 | 5.8659 | 5.8659 | +0.109 (+1.90%) | 6,926,745 |
13 Dec 2007 | CNY | 6.0888 | 6.189 | 5.7339 | 5.7566 | 5.7566 | -0.364 (-5.95%) | 10,365,403 |
12 Dec 2007 | CNY | 6.2117 | 6.3255 | 6.0433 | 6.1207 | 6.1207 | -0.091 (-1.46%) | 8,637,192 |
11 Dec 2007 | CNY | 6.1252 | 6.371 | 6.0979 | 6.2117 | 6.2117 | +0.045 (+0.74%) | 13,108,353 |
10 Dec 2007 | CNY | 6.0661 | 6.2254 | 5.966 | 6.1662 | 6.1662 | +0.055 (+0.89%) | 14,905,030 |
7 Dec 2007 | CNY | 6.0979 | 6.2208 | 6.0342 | 6.1116 | 6.1116 | -0.055 (-0.89%) | 10,037,803 |
6 Dec 2007 | CNY | 5.8795 | 6.1844 | 5.8249 | 6.1662 | 6.1662 | +0.232 (+3.91%) | 15,865,243 |
5 Dec 2007 | CNY | 5.7248 | 5.9796 | 5.6793 | 5.9341 | 5.9341 | +0.155 (+2.68%) | 11,409,412 |
4 Dec 2007 | CNY | 5.8613 | 5.8932 | 5.7066 | 5.7794 | 5.7794 | -0.077 (-1.32%) | 7,398,341 |