Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | CNY | 7.24 | 7.29 | 6.79 | 6.845 | 6.845 | -0.39 (-5.39%) | 13,952,396 |
7 Jan 2008 | CNY | 7.15 | 7.35 | 7.13 | 7.235 | 7.235 | -0.015 (-0.21%) | 11,416,854 |
4 Jan 2008 | CNY | 7.215 | 7.275 | 7.135 | 7.25 | 7.25 | +0.035 (+0.49%) | 10,478,992 |
3 Jan 2008 | CNY | 7 | 7.34 | 6.95 | 7.215 | 7.215 | +0.17 (+2.41%) | 16,296,736 |
2 Jan 2008 | CNY | 6.85 | 7.15 | 6.85 | 7.045 | 7.045 | +0.25 (+3.68%) | 11,619,282 |
28 Dec 2007 | CNY | 6.95 | 6.99 | 6.745 | 6.795 | 6.795 | -0.165 (-2.37%) | 12,469,652 |
27 Dec 2007 | CNY | 6.885 | 7.025 | 6.885 | 6.96 | 6.96 | +0.095 (+1.38%) | 10,276,628 |
26 Dec 2007 | CNY | 6.94 | 6.98 | 6.85 | 6.865 | 6.865 | +0.13 (+1.93%) | 18,596,644 |
25 Dec 2007 | CNY | 6.4 | 6.74 | 6.37 | 6.735 | 6.735 | +0.285 (+4.42%) | 14,365,222 |
24 Dec 2007 | CNY | 6.445 | 6.62 | 6.375 | 6.45 | 6.45 | +0.01 (+0.16%) | 8,871,586 |
21 Dec 2007 | CNY | 6.41 | 6.525 | 6.375 | 6.44 | 6.44 | -0.035 (-0.54%) | 5,865,422 |
20 Dec 2007 | CNY | 6.345 | 6.49 | 6.31 | 6.475 | 6.475 | +0.11 (+1.73%) | 7,913,086 |
19 Dec 2007 | CNY | 6.275 | 6.395 | 6.275 | 6.365 | 6.365 | +0.09 (+1.43%) | 6,261,926 |
18 Dec 2007 | CNY | 6.205 | 6.335 | 6.15 | 6.275 | 6.275 | +0.04 (+0.64%) | 6,281,614 |
17 Dec 2007 | CNY | 6.255 | 6.425 | 6.225 | 6.235 | 6.235 | -0.015 (-0.24%) | 12,181,150 |
14 Dec 2007 | CNY | 5.98 | 6.265 | 5.975 | 6.25 | 6.25 | +0.16 (+2.63%) | 15,437,450 |
13 Dec 2007 | CNY | 5.89 | 6.25 | 5.88 | 6.09 | 6.09 | +0.145 (+2.44%) | 25,358,846 |
12 Dec 2007 | CNY | 5.89 | 6.02 | 5.86 | 5.945 | 5.945 | -0.005 (-0.08%) | 7,921,282 |
11 Dec 2007 | CNY | 5.77 | 5.98 | 5.705 | 5.95 | 5.95 | +0.16 (+2.76%) | 14,164,210 |
10 Dec 2007 | CNY | 5.55 | 5.805 | 5.505 | 5.79 | 5.79 | +0.185 (+3.30%) | 10,454,508 |
7 Dec 2007 | CNY | 5.54 | 5.62 | 5.475 | 5.605 | 5.605 | +0.06 (+1.08%) | 6,105,754 |
6 Dec 2007 | CNY | 5.58 | 5.585 | 5.44 | 5.545 | 5.545 | -0.01 (-0.18%) | 5,989,870 |
5 Dec 2007 | CNY | 5.53 | 5.575 | 5.475 | 5.555 | 5.555 | +0.01 (+0.18%) | 6,489,968 |
4 Dec 2007 | CNY | 5.555 | 5.6 | 5.495 | 5.545 | 5.545 | +0.015 (+0.27%) | 3,045,198 |
3 Dec 2007 | CNY | 5.55 | 5.575 | 5.43 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,949,014 |
30 Nov 2007 | CNY | 5.51 | 5.615 | 5.455 | 5.59 | 5.59 | +0.025 (+0.45%) | 3,431,462 |
29 Nov 2007 | CNY | 5.4 | 5.58 | 5.4 | 5.565 | 5.565 | +0.165 (+3.06%) | 3,554,544 |
28 Nov 2007 | CNY | 5.405 | 5.55 | 5.375 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,751,284 |
27 Nov 2007 | CNY | 5.485 | 5.575 | 5.39 | 5.39 | 5.39 | -0.04 (-0.74%) | 3,362,616 |
26 Nov 2007 | CNY | 5.655 | 5.655 | 5.415 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,986,062 |