Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2008 | CNY | 4.6331 | 4.8308 | 4.5847 | 4.6412 | 4.6412 | +0.036 (+0.79%) | 21,207,916 |
7 Apr 2008 | CNY | 4.056 | 4.6048 | 3.9995 | 4.6048 | 4.6048 | +0.42 (+10.03%) | 13,807,827 |
3 Apr 2008 | CNY | 3.9753 | 4.2658 | 3.8542 | 4.1851 | 4.1851 | +0.19 (+4.75%) | 11,242,131 |
2 Apr 2008 | CNY | 4.2981 | 4.4394 | 3.8744 | 3.9954 | 3.9954 | -0.254 (-5.98%) | 14,933,970 |
1 Apr 2008 | CNY | 4.6331 | 4.7824 | 4.1972 | 4.2497 | 4.2497 | -0.371 (-8.04%) | 15,112,253 |
31 Mar 2008 | CNY | 4.9358 | 4.96 | 4.621 | 4.621 | 4.621 | -0.512 (-9.98%) | 19,585,976 |
28 Mar 2008 | CNY | 5.0447 | 5.2465 | 4.734 | 5.1335 | 5.1335 | -0.125 (-2.38%) | 19,465,860 |
27 Mar 2008 | CNY | 5.6501 | 5.6501 | 5.2586 | 5.2586 | 5.2586 | -0.585 (-10.01%) | 21,060,678 |
26 Mar 2008 | CNY | 5.9488 | 6.0497 | 5.751 | 5.8438 | 5.8438 | -0.012 (-0.21%) | 10,310,034 |
25 Mar 2008 | CNY | 5.7308 | 6.0012 | 5.6098 | 5.8559 | 5.8559 | +0.012 (+0.21%) | 14,174,075 |
24 Mar 2008 | CNY | 5.9124 | 6.1344 | 5.7631 | 5.8438 | 5.8438 | +0.052 (+0.90%) | 25,732,709 |
21 Mar 2008 | CNY | 5.9568 | 6.1183 | 5.7752 | 5.7914 | 5.7914 | -0.069 (-1.17%) | 15,171,220 |
20 Mar 2008 | CNY | 5.5976 | 6.0093 | 5.4483 | 5.86 | 5.86 | +0.258 (+4.61%) | 22,490,576 |
19 Mar 2008 | CNY | 5.3676 | 5.7066 | 5.2264 | 5.6017 | 5.6017 | +0.379 (+7.26%) | 18,069,586 |
18 Mar 2008 | CNY | 5.5331 | 5.7308 | 5.2223 | 5.2223 | 5.2223 | -0.581 (-10.01%) | 19,951,126 |
17 Mar 2008 | CNY | 6.4976 | 6.6792 | 5.8035 | 5.8035 | 5.8035 | -0.646 (-10.01%) | 34,660,677 |
14 Mar 2008 | CNY | 6.3725 | 6.6994 | 6.1384 | 6.4492 | 6.4492 | -0.073 (-1.11%) | 19,295,911 |
13 Mar 2008 | CNY | 5.9044 | 6.5703 | 5.8196 | 6.5218 | 6.5218 | +0.549 (+9.19%) | 35,528,254 |
12 Mar 2008 | CNY | 6.5501 | 6.5985 | 5.8519 | 5.973 | 5.973 | -0.468 (-7.27%) | 15,958,248 |
11 Mar 2008 | CNY | 6.094 | 6.5057 | 6.0537 | 6.4411 | 6.4411 | +0.234 (+3.77%) | 15,290,106 |
10 Mar 2008 | CNY | 6.2555 | 6.3483 | 6.094 | 6.2071 | 6.2071 | -0.129 (-2.04%) | 14,966,995 |
7 Mar 2008 | CNY | 6.5259 | 6.6792 | 6.3039 | 6.3362 | 6.3362 | -0.392 (-5.82%) | 26,263,537 |
6 Mar 2008 | CNY | 7.0586 | 7.2241 | 6.6954 | 6.7277 | 6.7277 | -0.29 (-4.14%) | 34,786,796 |
5 Mar 2008 | CNY | 6.6591 | 7.0949 | 6.538 | 7.0182 | 7.0182 | +0.319 (+4.76%) | 37,816,532 |
4 Mar 2008 | CNY | 6.8608 | 6.9617 | 6.6591 | 6.6994 | 6.6994 | -0.141 (-2.07%) | 47,712,385 |
3 Mar 2008 | CNY | 6.2958 | 6.8407 | 6.2151 | 6.8407 | 6.8407 | +0.622 (+9.99%) | 49,340,046 |
29 Feb 2008 | CNY | 6.3604 | 6.4896 | 6.0577 | 6.2192 | 6.2192 | -0.177 (-2.77%) | 44,156,975 |
28 Feb 2008 | CNY | 6.3402 | 6.6106 | 6.1788 | 6.3967 | 6.3967 | +0.04 (+0.63%) | 46,292,988 |
27 Feb 2008 | CNY | 6.0053 | 6.3846 | 5.973 | 6.3564 | 6.3564 | +0.327 (+5.42%) | 61,477,710 |
26 Feb 2008 | CNY | 6.1102 | 6.3564 | 5.8156 | 6.0295 | 6.0295 | +0.04 (+0.67%) | 44,227,653 |