Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2008 | CNY | 7.8231 | 7.9192 | 7.6539 | 7.8462 | 7.8462 | +0.012 (+0.15%) | 5,711,071 |
11 Jan 2008 | CNY | 7.9808 | 7.9808 | 7.6539 | 7.8346 | 7.8346 | -0.088 (-1.12%) | 5,978,138 |
10 Jan 2008 | CNY | 7.9077 | 8.0192 | 7.7231 | 7.9231 | 7.9231 | +0.038 (+0.49%) | 8,162,897 |
9 Jan 2008 | CNY | 7.6539 | 7.9231 | 7.5 | 7.8846 | 7.8846 | +0.185 (+2.40%) | 8,374,480 |
8 Jan 2008 | CNY | 8.2385 | 8.2385 | 7.6039 | 7.7 | 7.7 | -0.538 (-6.54%) | 13,932,469 |
7 Jan 2008 | CNY | 8.35 | 8.3846 | 8.1577 | 8.2385 | 8.2385 | -0.146 (-1.74%) | 6,838,408 |
4 Jan 2008 | CNY | 8.3077 | 8.4039 | 8.0385 | 8.3846 | 8.3846 | +0.085 (+1.02%) | 9,897,958 |
3 Jan 2008 | CNY | 8.2115 | 8.4615 | 8.0192 | 8.3 | 8.3 | +0.1 (+1.22%) | 10,782,657 |
2 Jan 2008 | CNY | 7.7039 | 8.2769 | 7.65 | 8.2 | 8.2 | +0.527 (+6.87%) | 9,927,286 |
28 Dec 2007 | CNY | 7.8808 | 7.8846 | 7.6192 | 7.6731 | 7.6731 | -0.204 (-2.59%) | 10,197,005 |
27 Dec 2007 | CNY | 7.8808 | 7.9962 | 7.6885 | 7.8769 | 7.8769 | +0.042 (+0.54%) | 15,539,981 |
26 Dec 2007 | CNY | 7.1539 | 7.8385 | 7.1539 | 7.8346 | 7.8346 | +0.7 (+9.81%) | 17,227,267 |
25 Dec 2007 | CNY | 7.1115 | 7.2231 | 7.0769 | 7.1346 | 7.1346 | +0.023 (+0.32%) | 6,182,989 |
24 Dec 2007 | CNY | 7.0462 | 7.2115 | 6.9039 | 7.1115 | 7.1115 | +0.065 (+0.93%) | 9,710,186 |
21 Dec 2007 | CNY | 6.9615 | 7.1731 | 6.8462 | 7.0462 | 7.0462 | +0.058 (+0.83%) | 8,228,420 |
20 Dec 2007 | CNY | 7.1808 | 7.1808 | 6.9846 | 6.9885 | 6.9885 | -0.115 (-1.62%) | 7,729,339 |
19 Dec 2007 | CNY | 6.9539 | 7.1269 | 6.8462 | 7.1039 | 7.1039 | +0.181 (+2.61%) | 12,114,364 |
18 Dec 2007 | CNY | 7.0346 | 7.0346 | 6.7692 | 6.9231 | 6.9231 | 0.0 (0.0%) | 9,225,340 |
17 Dec 2007 | CNY | 6.5846 | 7.0308 | 6.5846 | 6.9231 | 6.9231 | +0.373 (+5.70%) | 12,287,750 |
14 Dec 2007 | CNY | 6.3077 | 6.55 | 6.1539 | 6.55 | 6.55 | +0.081 (+1.25%) | 7,098,257 |
13 Dec 2007 | CNY | 6.4385 | 6.8 | 6.4346 | 6.4692 | 6.4692 | +0.038 (+0.60%) | 14,351,916 |
12 Dec 2007 | CNY | 6.2615 | 6.5346 | 6.2115 | 6.4308 | 6.4308 | +0.196 (+3.15%) | 10,793,606 |
11 Dec 2007 | CNY | 6.2385 | 6.2731 | 6.0885 | 6.2346 | 6.2346 | 0.0 (0.0%) | 7,366,044 |
10 Dec 2007 | CNY | 5.9231 | 6.25 | 5.8077 | 6.2346 | 6.2346 | +0.177 (+2.92%) | 6,246,305 |
7 Dec 2007 | CNY | 6.0269 | 6.0692 | 5.9539 | 6.0577 | 6.0577 | +0.031 (+0.51%) | 3,482,117 |
6 Dec 2007 | CNY | 5.8539 | 6.0692 | 5.8192 | 6.0269 | 6.0269 | +0.188 (+3.23%) | 4,800,075 |
5 Dec 2007 | CNY | 5.7 | 5.8808 | 5.6962 | 5.8385 | 5.8385 | +0.139 (+2.43%) | 3,014,897 |
4 Dec 2007 | CNY | 5.6654 | 5.7885 | 5.6654 | 5.7 | 5.7 | +0.031 (+0.54%) | 1,496,817 |
3 Dec 2007 | CNY | 5.6462 | 5.7385 | 5.6154 | 5.6692 | 5.6692 | +0.023 (+0.41%) | 1,758,127 |
30 Nov 2007 | CNY | 5.7885 | 5.8462 | 5.6192 | 5.6462 | 5.6462 | -0.142 (-2.46%) | 2,302,469 |