Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2008 | CNY | 4.9857 | 5.2286 | 4.8929 | 5.2071 | 5.2071 | +0.2 (+3.99%) | 14,965,150 |
22 Apr 2008 | CNY | 4.8929 | 5.0857 | 4.7143 | 5.0071 | 5.0071 | +0.071 (+1.45%) | 13,579,119 |
21 Apr 2008 | CNY | 5.2857 | 5.3214 | 4.8643 | 4.9357 | 4.9357 | +0.014 (+0.29%) | 14,633,931 |
18 Apr 2008 | CNY | 4.9929 | 5.1 | 4.8857 | 4.9214 | 4.9214 | -0.1 (-1.99%) | 15,611,419 |
17 Apr 2008 | CNY | 5.5143 | 5.5857 | 4.9714 | 5.0214 | 5.0214 | -0.5 (-9.06%) | 31,558,192 |
16 Apr 2008 | CNY | 5.6571 | 5.7143 | 5.5 | 5.5214 | 5.5214 | -0.186 (-3.25%) | 7,885,339 |
15 Apr 2008 | CNY | 5.5 | 5.7214 | 5.4286 | 5.7071 | 5.7071 | +0.193 (+3.50%) | 11,458,001 |
14 Apr 2008 | CNY | 5.85 | 5.9286 | 5.4786 | 5.5143 | 5.5143 | -0.457 (-7.65%) | 17,425,730 |
11 Apr 2008 | CNY | 6.0214 | 6.05 | 5.8929 | 5.9714 | 5.9714 | -0.014 (-0.24%) | 17,201,254 |
10 Apr 2008 | CNY | 5.9357 | 6.0357 | 5.7214 | 5.9857 | 5.9857 | -0.086 (-1.41%) | 17,636,897 |
9 Apr 2008 | CNY | 6.2071 | 6.45 | 6.0571 | 6.0714 | 6.0714 | -0.222 (-3.52%) | 22,389,833 |
8 Apr 2008 | CNY | 6.0786 | 6.4286 | 5.9714 | 6.2929 | 6.2929 | -0.136 (-2.11%) | 44,375,958 |
7 Apr 2008 | CNY | 6.0714 | 6.5286 | 5.9643 | 6.4286 | 6.4286 | +0.322 (+5.26%) | 41,687,021 |
3 Apr 2008 | CNY | 5.8929 | 6.1929 | 5.8286 | 6.1071 | 6.1071 | +0.214 (+3.63%) | 9,598,087 |
2 Apr 2008 | CNY | 6.0357 | 6.2143 | 5.7857 | 5.8929 | 5.8929 | -0.121 (-2.02%) | 13,463,140 |
1 Apr 2008 | CNY | 6.6357 | 6.7571 | 6.0071 | 6.0143 | 6.0143 | -0.657 (-9.85%) | 24,142,948 |
31 Mar 2008 | CNY | 7 | 7 | 6.6429 | 6.6714 | 6.6714 | -0.379 (-5.37%) | 11,467,846 |
28 Mar 2008 | CNY | 6.7786 | 7.0929 | 6.5714 | 7.05 | 7.05 | +0.264 (+3.89%) | 14,535,067 |
27 Mar 2008 | CNY | 7.1429 | 7.3 | 6.7857 | 6.7857 | 6.7857 | -0.514 (-7.05%) | 15,550,805 |
26 Mar 2008 | CNY | 7.4286 | 7.5714 | 7.2929 | 7.3 | 7.3 | -0.107 (-1.45%) | 8,773,279 |
25 Mar 2008 | CNY | 7.0929 | 7.5 | 6.95 | 7.4071 | 7.4071 | +0.071 (+0.97%) | 12,036,255 |
24 Mar 2008 | CNY | 7.8571 | 7.9214 | 7.3357 | 7.3357 | 7.3357 | -0.464 (-5.95%) | 20,468,921 |
21 Mar 2008 | CNY | 7.4143 | 8 | 7.3214 | 7.8 | 7.8 | +0.336 (+4.50%) | 28,487,284 |
20 Mar 2008 | CNY | 7.1286 | 7.5714 | 6.7857 | 7.4643 | 7.4643 | +0.393 (+5.56%) | 20,486,978 |
19 Mar 2008 | CNY | 6.9357 | 7.2714 | 6.7429 | 7.0714 | 7.0714 | +0.35 (+5.21%) | 23,107,821 |
18 Mar 2008 | CNY | 7.15 | 7.2143 | 6.5214 | 6.7214 | 6.7214 | -0.429 (-5.99%) | 19,730,690 |
17 Mar 2008 | CNY | 7.6143 | 7.7 | 7.15 | 7.15 | 7.15 | -0.443 (-5.83%) | 10,878,541 |
14 Mar 2008 | CNY | 7.6429 | 7.7857 | 7.5 | 7.5929 | 7.5929 | -0.071 (-0.93%) | 7,436,924 |
13 Mar 2008 | CNY | 8 | 8 | 7.5714 | 7.6643 | 7.6643 | -0.329 (-4.11%) | 12,366,996 |
12 Mar 2008 | CNY | 8.3571 | 8.4214 | 7.95 | 7.9929 | 7.9929 | -0.15 (-1.84%) | 12,277,927 |