Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | CNY | 9.2 | 9.27 | 8.92 | 9.01 | 9.01 | -0.27 (-2.91%) | 25,963,564 |
10 Jan 2008 | CNY | 9.2 | 9.58 | 9.05 | 9.28 | 9.28 | +0.09 (+0.98%) | 39,433,639 |
9 Jan 2008 | CNY | 8.95 | 9.34 | 8.8 | 9.19 | 9.19 | +0.15 (+1.66%) | 28,742,412 |
8 Jan 2008 | CNY | 9.5 | 9.55 | 8.89 | 9.04 | 9.04 | -0.29 (-3.11%) | 44,758,212 |
7 Jan 2008 | CNY | 9 | 9.6 | 9 | 9.33 | 9.33 | +0.2 (+2.19%) | 47,420,328 |
4 Jan 2008 | CNY | 9 | 9.5 | 8.81 | 9.13 | 9.13 | +0.37 (+4.22%) | 93,313,077 |
3 Jan 2008 | CNY | 8.26 | 8.76 | 8.21 | 8.76 | 8.76 | +0.8 (+10.05%) | 70,125,332 |
28 Dec 2007 | CNY | 7.69 | 7.99 | 7.66 | 7.96 | 7.96 | +0.28 (+3.65%) | 31,872,086 |
27 Dec 2007 | CNY | 7.7 | 7.8 | 7.61 | 7.68 | 7.68 | -0.02 (-0.26%) | 21,478,203 |
26 Dec 2007 | CNY | 7.51 | 7.75 | 7.51 | 7.7 | 7.7 | +0.16 (+2.12%) | 21,385,558 |
25 Dec 2007 | CNY | 7.61 | 7.66 | 7.45 | 7.54 | 7.54 | -0.05 (-0.66%) | 17,248,768 |
24 Dec 2007 | CNY | 7.55 | 7.65 | 7.45 | 7.59 | 7.59 | +0.14 (+1.88%) | 24,992,962 |
21 Dec 2007 | CNY | 7.35 | 7.54 | 7.25 | 7.45 | 7.45 | +0.1 (+1.36%) | 18,725,480 |
20 Dec 2007 | CNY | 7.31 | 7.44 | 7.2 | 7.35 | 7.35 | +0.04 (+0.55%) | 15,545,436 |
19 Dec 2007 | CNY | 7.34 | 7.38 | 7.2 | 7.31 | 7.31 | +0.08 (+1.11%) | 13,190,783 |
18 Dec 2007 | CNY | 7.46 | 7.65 | 7.2 | 7.23 | 7.23 | +0.09 (+1.26%) | 26,172,681 |
17 Dec 2007 | CNY | 7.04 | 7.27 | 7.04 | 7.14 | 7.14 | +0.15 (+2.15%) | 16,838,366 |
14 Dec 2007 | CNY | 6.85 | 7.05 | 6.8 | 6.99 | 6.99 | +0.09 (+1.30%) | 12,753,930 |
13 Dec 2007 | CNY | 7.2 | 7.39 | 6.89 | 6.9 | 6.9 | -0.15 (-2.13%) | 19,529,340 |
12 Dec 2007 | CNY | 7.05 | 7.17 | 6.96 | 7.05 | 7.05 | -0.04 (-0.56%) | 11,826,930 |
11 Dec 2007 | CNY | 6.96 | 7.16 | 6.86 | 7.09 | 7.09 | +0.12 (+1.72%) | 18,553,513 |
10 Dec 2007 | CNY | 6.95 | 7.01 | 6.8 | 6.97 | 6.97 | +0.09 (+1.31%) | 13,842,063 |
7 Dec 2007 | CNY | 6.77 | 6.94 | 6.71 | 6.88 | 6.88 | +0.11 (+1.62%) | 8,491,415 |
6 Dec 2007 | CNY | 6.78 | 6.8 | 6.7 | 6.77 | 6.77 | -0.06 (-0.88%) | 6,374,819 |
5 Dec 2007 | CNY | 6.61 | 6.94 | 6.57 | 6.83 | 6.83 | +0.22 (+3.33%) | 11,079,495 |
4 Dec 2007 | CNY | 6.53 | 6.68 | 6.53 | 6.61 | 6.61 | +0.1 (+1.54%) | 4,928,301 |
3 Dec 2007 | CNY | 6.42 | 6.64 | 6.42 | 6.51 | 6.51 | +0.08 (+1.24%) | 4,925,498 |
30 Nov 2007 | CNY | 6.71 | 6.72 | 6.43 | 6.43 | 6.43 | -0.22 (-3.31%) | 8,192,871 |
29 Nov 2007 | CNY | 6.5 | 6.75 | 6.5 | 6.65 | 6.65 | +0.15 (+2.31%) | 9,411,670 |
27 Nov 2007 | CNY | 6.8 | 6.82 | 6.45 | 6.5 | 6.5 | -0.29 (-4.27%) | 11,828,925 |