Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2008 | CNY | 5.4167 | 5.4778 | 5.1833 | 5.1944 | 5.1944 | -0.183 (-3.41%) | 2,975,670 |
11 Mar 2008 | CNY | 5.1556 | 5.4167 | 5.1111 | 5.3778 | 5.3778 | +0.217 (+4.20%) | 4,561,180 |
10 Mar 2008 | CNY | 5.1944 | 5.3222 | 5.1278 | 5.1611 | 5.1611 | -0.228 (-4.23%) | 4,620,115 |
7 Mar 2008 | CNY | 5.6444 | 5.6667 | 5.3889 | 5.3889 | 5.3889 | -0.283 (-4.99%) | 10,874,709 |
6 Mar 2008 | CNY | 5.6444 | 5.8111 | 5.5833 | 5.6722 | 5.6722 | +0.056 (+0.99%) | 6,106,728 |
5 Mar 2008 | CNY | 5.5 | 5.7056 | 5.4778 | 5.6167 | 5.6167 | +0.083 (+1.51%) | 4,487,256 |
4 Mar 2008 | CNY | 5.5389 | 5.5889 | 5.4556 | 5.5333 | 5.5333 | -0.022 (-0.40%) | 4,134,825 |
3 Mar 2008 | CNY | 5.4056 | 5.6 | 5.3278 | 5.5556 | 5.5556 | +0.161 (+2.99%) | 4,938,867 |
29 Feb 2008 | CNY | 5.3889 | 5.4611 | 5.3333 | 5.3944 | 5.3944 | 0.0 (0.0%) | 3,536,308 |
28 Feb 2008 | CNY | 5.2667 | 5.4167 | 5.2278 | 5.3944 | 5.3944 | +0.133 (+2.53%) | 3,356,073 |
27 Feb 2008 | CNY | 5.2833 | 5.3222 | 5.1778 | 5.2611 | 5.2611 | +0.028 (+0.53%) | 2,157,931 |
26 Feb 2008 | CNY | 5.3333 | 5.4333 | 5.0833 | 5.2333 | 5.2333 | -0.011 (-0.21%) | 3,113,191 |
25 Feb 2008 | CNY | 5.4722 | 5.5833 | 5.2278 | 5.2444 | 5.2444 | -0.256 (-4.65%) | 4,920,433 |
22 Feb 2008 | CNY | 5.4722 | 5.6056 | 5.3889 | 5.5 | 5.5 | +0.022 (+0.41%) | 5,119,518 |
21 Feb 2008 | CNY | 5.3611 | 5.5 | 5.3444 | 5.4778 | 5.4778 | +0.028 (+0.51%) | 3,626,193 |
20 Feb 2008 | CNY | 5.5611 | 5.6333 | 5.45 | 5.45 | 5.45 | -0.128 (-2.29%) | 3,409,286 |
19 Feb 2008 | CNY | 5.5833 | 5.6389 | 5.4889 | 5.5778 | 5.5778 | +0.028 (+0.50%) | 4,617,711 |
18 Feb 2008 | CNY | 5.35 | 5.5833 | 5.3 | 5.55 | 5.55 | +0.228 (+4.28%) | 5,980,966 |
15 Feb 2008 | CNY | 5.2 | 5.4444 | 5.1778 | 5.3222 | 5.3222 | +0.083 (+1.59%) | 3,647,955 |
14 Feb 2008 | CNY | 5.1833 | 5.2889 | 5.1833 | 5.2389 | 5.2389 | +0.067 (+1.29%) | 2,066,250 |
13 Feb 2008 | CNY | 5.0833 | 5.2444 | 5.0778 | 5.1722 | 5.1722 | -0.05 (-0.96%) | 1,881,586 |
5 Feb 2008 | CNY | 5.2667 | 5.2944 | 5.0889 | 5.2222 | 5.2222 | -0.111 (-2.08%) | 5,066,400 |
4 Feb 2008 | CNY | 5.0833 | 5.4056 | 5.0833 | 5.3333 | 5.3333 | +0.167 (+3.22%) | 11,525,338 |
1 Feb 2008 | CNY | 5.2 | 5.3611 | 5.1667 | 5.1667 | 5.1667 | -0.272 (-5.00%) | 4,246,380 |
31 Jan 2008 | CNY | 5.6722 | 5.6944 | 5.4389 | 5.4389 | 5.4389 | -0.283 (-4.95%) | 9,021,310 |
30 Jan 2008 | CNY | 5.6889 | 5.7444 | 5.2778 | 5.7222 | 5.7222 | +0.172 (+3.10%) | 8,756,731 |
29 Jan 2008 | CNY | 5.9 | 5.9722 | 5.5333 | 5.55 | 5.55 | -0.272 (-4.68%) | 16,041,142 |
28 Jan 2008 | CNY | 5.7444 | 5.8333 | 5.5667 | 5.8222 | 5.8222 | -0.039 (-0.66%) | 14,636,174 |
25 Jan 2008 | CNY | 5.9222 | 5.9222 | 5.6556 | 5.8611 | 5.8611 | +0.222 (+3.94%) | 18,248,787 |
22 Jan 2008 | CNY | 5.8778 | 5.8833 | 5.4556 | 5.6389 | 5.6389 | +0.022 (+0.40%) | 23,742,426 |