Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2008 | CNY | 8.0714 | 8.1929 | 7.8929 | 8.1429 | 8.1429 | +0.029 (+0.35%) | 11,494,606 |
10 Mar 2008 | CNY | 8.6571 | 8.6571 | 7.9857 | 8.1143 | 8.1143 | -0.621 (-7.11%) | 22,959,332 |
7 Mar 2008 | CNY | 8.8929 | 8.9 | 8.7143 | 8.7357 | 8.7357 | -0.236 (-2.63%) | 9,892,888 |
6 Mar 2008 | CNY | 8.9286 | 9.1 | 8.7071 | 8.9714 | 8.9714 | +0.043 (+0.48%) | 14,406,837 |
5 Mar 2008 | CNY | 8.9857 | 9.2143 | 8.6429 | 8.9286 | 8.9286 | -0.157 (-1.73%) | 19,440,852 |
4 Mar 2008 | CNY | 9.1643 | 9.3571 | 9.0857 | 9.0857 | 9.0857 | -0.129 (-1.40%) | 17,554,567 |
3 Mar 2008 | CNY | 8.7143 | 9.2143 | 8.7071 | 9.2143 | 9.2143 | +0.357 (+4.03%) | 18,312,817 |
29 Feb 2008 | CNY | 8.8071 | 8.8857 | 8.6929 | 8.8571 | 8.8571 | +0.05 (+0.57%) | 12,568,652 |
28 Feb 2008 | CNY | 8.8429 | 8.9571 | 8.6357 | 8.8071 | 8.8071 | -0.029 (-0.32%) | 14,349,374 |
27 Feb 2008 | CNY | 8.85 | 8.9286 | 8.6929 | 8.8357 | 8.8357 | +0.05 (+0.57%) | 16,880,488 |
26 Feb 2008 | CNY | 8.95 | 9.0429 | 8.5357 | 8.7857 | 8.7857 | +0.15 (+1.74%) | 20,636,158 |
25 Feb 2008 | CNY | 8.8857 | 8.9571 | 8.5714 | 8.6357 | 8.6357 | -0.257 (-2.89%) | 22,191,433 |
22 Feb 2008 | CNY | 9.2 | 9.2286 | 8.7571 | 8.8929 | 8.8929 | -0.393 (-4.23%) | 18,311,686 |
21 Feb 2008 | CNY | 9.2 | 9.5 | 8.9286 | 9.2857 | 9.2857 | +0.071 (+0.77%) | 25,021,522 |
20 Feb 2008 | CNY | 9.6 | 9.6857 | 9.2 | 9.2143 | 9.2143 | -0.393 (-4.09%) | 30,940,784 |
19 Feb 2008 | CNY | 9.4286 | 9.7786 | 9.3929 | 9.6071 | 9.6071 | +0.007 (+0.07%) | 20,917,870 |
18 Feb 2008 | CNY | 9.1857 | 9.7143 | 9.1143 | 9.6 | 9.6 | +0.386 (+4.19%) | 31,062,641 |
15 Feb 2008 | CNY | 9.2714 | 9.2714 | 9.0071 | 9.2143 | 9.2143 | -0.143 (-1.53%) | 12,132,171 |
14 Feb 2008 | CNY | 9.3429 | 9.4929 | 9.2571 | 9.3571 | 9.3571 | +0.15 (+1.63%) | 12,022,231 |
13 Feb 2008 | CNY | 9.0571 | 9.4929 | 8.95 | 9.2071 | 9.2071 | -0.057 (-0.62%) | 13,673,408 |
5 Feb 2008 | CNY | 9 | 9.4286 | 8.7929 | 9.2643 | 9.2643 | +0.264 (+2.94%) | 26,791,205 |
4 Feb 2008 | CNY | 8.4286 | 9 | 8.4286 | 9 | 9 | +0.821 (+10.04%) | 25,185,543 |
1 Feb 2008 | CNY | 8.7143 | 8.7143 | 7.8429 | 8.1786 | 8.1786 | -0.536 (-6.15%) | 38,210,985 |
31 Jan 2008 | CNY | 9.2143 | 9.4643 | 8.6143 | 8.7143 | 8.7143 | -0.393 (-4.31%) | 25,969,858 |
30 Jan 2008 | CNY | 9.1071 | 9.1071 | 9.1071 | 9.1071 | 9.1071 | 0.0 (0.0%) | 0 |
29 Jan 2008 | CNY | 9.0357 | 9.5 | 8.9286 | 9.1071 | 9.1071 | +0.25 (+2.82%) | 19,019,966 |
28 Jan 2008 | CNY | 9.5714 | 9.5714 | 8.8214 | 8.8571 | 8.8571 | -0.829 (-8.55%) | 39,421,849 |
25 Jan 2008 | CNY | 10.0714 | 10.0714 | 9.5714 | 9.6857 | 9.6857 | -0.314 (-3.14%) | 45,216,521 |
24 Jan 2008 | CNY | 9.75 | 10.0571 | 9.6071 | 10 | 10 | +0.321 (+3.32%) | 47,010,167 |
23 Jan 2008 | CNY | 9.0786 | 9.6929 | 9.0786 | 9.6786 | 9.6786 | +0.714 (+7.97%) | 76,267,821 |