Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2008 | CNY | 7.245 | 7.295 | 6.805 | 7.15 | 7.15 | +0.205 (+2.95%) | 6,396,810 |
25 Feb 2008 | CNY | 7.48 | 7.57 | 6.9 | 6.945 | 6.945 | -0.59 (-7.83%) | 10,098,652 |
22 Feb 2008 | CNY | 7.61 | 7.78 | 7.385 | 7.535 | 7.535 | -0.18 (-2.33%) | 10,834,596 |
21 Feb 2008 | CNY | 7.705 | 7.825 | 7.53 | 7.715 | 7.715 | -0.01 (-0.13%) | 10,085,492 |
20 Feb 2008 | CNY | 7.9 | 8.075 | 7.725 | 7.725 | 7.725 | -0.215 (-2.71%) | 12,884,916 |
19 Feb 2008 | CNY | 7.69 | 8.03 | 7.615 | 7.94 | 7.94 | +0.21 (+2.72%) | 20,159,652 |
18 Feb 2008 | CNY | 7.615 | 7.85 | 7.615 | 7.73 | 7.73 | +0.13 (+1.71%) | 11,063,924 |
15 Feb 2008 | CNY | 7.665 | 7.69 | 7.2 | 7.6 | 7.6 | -0.09 (-1.17%) | 13,741,354 |
14 Feb 2008 | CNY | 7.66 | 7.755 | 7.575 | 7.69 | 7.69 | +0.09 (+1.18%) | 5,303,856 |
13 Feb 2008 | CNY | 7.635 | 7.895 | 7.54 | 7.6 | 7.6 | -0.165 (-2.12%) | 10,213,194 |
5 Feb 2008 | CNY | 7.655 | 7.925 | 7.63 | 7.765 | 7.765 | +0.015 (+0.19%) | 28,851,420 |
4 Feb 2008 | CNY | 7.275 | 7.805 | 7.275 | 7.75 | 7.75 | +0.655 (+9.23%) | 26,092,206 |
1 Feb 2008 | CNY | 7.285 | 7.385 | 6.75 | 7.095 | 7.095 | -0.23 (-3.14%) | 10,750,246 |
31 Jan 2008 | CNY | 7.35 | 7.475 | 7.23 | 7.325 | 7.325 | -0.025 (-0.34%) | 13,409,964 |
30 Jan 2008 | CNY | 7.15 | 7.48 | 7 | 7.35 | 7.35 | +0.225 (+3.16%) | 7,716,506 |
29 Jan 2008 | CNY | 7 | 7.28 | 6.84 | 7.125 | 7.125 | +0.305 (+4.47%) | 7,812,092 |
28 Jan 2008 | CNY | 7.32 | 7.325 | 6.76 | 6.82 | 6.82 | -0.505 (-6.89%) | 6,507,544 |
25 Jan 2008 | CNY | 7.4 | 7.59 | 7.265 | 7.325 | 7.325 | -0.1 (-1.35%) | 13,249,596 |
24 Jan 2008 | CNY | 7.025 | 7.56 | 6.9 | 7.425 | 7.425 | +0.515 (+7.45%) | 19,512,078 |
23 Jan 2008 | CNY | 6.6 | 7.025 | 6.59 | 6.91 | 6.91 | +0.46 (+7.13%) | 13,515,672 |
22 Jan 2008 | CNY | 6.725 | 6.73 | 6.275 | 6.45 | 6.45 | -0.455 (-6.59%) | 15,838,684 |
21 Jan 2008 | CNY | 7.44 | 7.445 | 6.84 | 6.905 | 6.905 | -0.425 (-5.80%) | 7,438,388 |
18 Jan 2008 | CNY | 7.345 | 7.45 | 7.16 | 7.33 | 7.33 | -0.035 (-0.48%) | 7,200,308 |
17 Jan 2008 | CNY | 7.3 | 7.54 | 7.05 | 7.365 | 7.365 | +0.065 (+0.89%) | 15,208,610 |
16 Jan 2008 | CNY | 7.51 | 7.59 | 7.275 | 7.3 | 7.3 | -0.305 (-4.01%) | 10,485,452 |
15 Jan 2008 | CNY | 7.68 | 7.765 | 7.5 | 7.605 | 7.605 | -0.075 (-0.98%) | 11,969,408 |
14 Jan 2008 | CNY | 7.485 | 7.73 | 7.395 | 7.68 | 7.68 | +0.275 (+3.71%) | 16,172,662 |
11 Jan 2008 | CNY | 7.5 | 7.64 | 7.23 | 7.405 | 7.405 | -0.205 (-2.69%) | 18,632,496 |
10 Jan 2008 | CNY | 7.01 | 7.705 | 7.005 | 7.61 | 7.61 | +0.605 (+8.64%) | 49,503,640 |
9 Jan 2008 | CNY | 6.75 | 7.025 | 6.7 | 7.005 | 7.005 | +0.16 (+2.34%) | 14,248,262 |