Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | CNY | 8.7569 | 8.9286 | 8.6813 | 8.8049 | 8.8049 | +0.082 (+0.94%) | 7,031,256 |
15 Jan 2008 | CNY | 8.568 | 8.7431 | 8.5199 | 8.7225 | 8.7225 | +0.206 (+2.42%) | 12,512,505 |
14 Jan 2008 | CNY | 8.5783 | 8.6882 | 8.3963 | 8.5165 | 8.5165 | -0.003 (-0.04%) | 8,885,420 |
11 Jan 2008 | CNY | 8.9629 | 9.0144 | 8.5096 | 8.5199 | 8.5199 | -0.46 (-5.12%) | 9,516,745 |
10 Jan 2008 | CNY | 8.9732 | 9.2685 | 8.932 | 8.9801 | 8.9801 | +0.021 (+0.23%) | 5,436,907 |
9 Jan 2008 | CNY | 8.8908 | 9.0625 | 8.7397 | 8.9595 | 8.9595 | +0.082 (+0.93%) | 10,289,569 |
8 Jan 2008 | CNY | 9.272 | 9.3235 | 8.7946 | 8.8771 | 8.8771 | -0.484 (-5.17%) | 9,415,168 |
7 Jan 2008 | CNY | 8.9251 | 9.4368 | 8.8187 | 9.3613 | 9.3613 | +0.367 (+4.09%) | 6,742,820 |
4 Jan 2008 | CNY | 9.1278 | 9.169 | 8.8256 | 8.9938 | 8.9938 | -0.141 (-1.54%) | 4,872,669 |
3 Jan 2008 | CNY | 8.9286 | 9.4059 | 8.8187 | 9.1346 | 9.1346 | +0.137 (+1.53%) | 12,623,793 |
2 Jan 2008 | CNY | 8.6195 | 9.0488 | 8.5337 | 8.9973 | 8.9973 | +0.453 (+5.31%) | 8,774,767 |
28 Dec 2007 | CNY | 8.4821 | 8.5852 | 8.2761 | 8.544 | 8.544 | +0.062 (+0.73%) | 6,642,967 |
27 Dec 2007 | CNY | 8.6023 | 8.7569 | 8.4478 | 8.4821 | 8.4821 | -0.117 (-1.36%) | 11,524,350 |
26 Dec 2007 | CNY | 8.1731 | 8.6848 | 8.1387 | 8.5989 | 8.5989 | +0.426 (+5.21%) | 13,904,954 |
25 Dec 2007 | CNY | 8.0357 | 8.3551 | 7.9155 | 8.1731 | 8.1731 | +0.034 (+0.42%) | 9,100,049 |
24 Dec 2007 | CNY | 7.7816 | 8.1387 | 7.7267 | 8.1387 | 8.1387 | +0.381 (+4.91%) | 11,126,964 |
21 Dec 2007 | CNY | 7.7885 | 8.1731 | 7.7404 | 7.7576 | 7.7576 | -0.144 (-1.82%) | 8,659,580 |
20 Dec 2007 | CNY | 7.6889 | 8.0185 | 7.6889 | 7.9018 | 7.9018 | +0.179 (+2.31%) | 3,235,494 |
19 Dec 2007 | CNY | 7.3523 | 7.7576 | 7.3523 | 7.7232 | 7.7232 | +0.312 (+4.22%) | 3,086,131 |
18 Dec 2007 | CNY | 7.4176 | 7.4176 | 7.2115 | 7.4107 | 7.4107 | +0.028 (+0.37%) | 1,694,172 |
17 Dec 2007 | CNY | 7.5206 | 7.5412 | 7.3077 | 7.3832 | 7.3832 | -0.045 (-0.60%) | 3,477,507 |
14 Dec 2007 | CNY | 7.3832 | 7.5137 | 7.318 | 7.4279 | 7.4279 | -0.093 (-1.23%) | 3,718,038 |
13 Dec 2007 | CNY | 7.7919 | 7.8606 | 7.4176 | 7.5206 | 7.5206 | -0.271 (-3.48%) | 5,145,227 |
12 Dec 2007 | CNY | 7.7335 | 7.7953 | 7.6271 | 7.7919 | 7.7919 | +0.134 (+1.75%) | 2,168,030 |
11 Dec 2007 | CNY | 7.761 | 7.8297 | 7.5927 | 7.658 | 7.658 | -0.103 (-1.33%) | 5,793,936 |
10 Dec 2007 | CNY | 7.1429 | 7.864 | 7.1429 | 7.761 | 7.761 | +0.343 (+4.63%) | 6,426,728 |
7 Dec 2007 | CNY | 7.3489 | 7.4519 | 7.3489 | 7.4176 | 7.4176 | -0.034 (-0.46%) | 2,835,653 |
6 Dec 2007 | CNY | 7.2768 | 7.4554 | 7.2184 | 7.4519 | 7.4519 | +0.124 (+1.69%) | 3,886,250 |
5 Dec 2007 | CNY | 7.2287 | 7.3317 | 7.0055 | 7.3283 | 7.3283 | +0.196 (+2.74%) | 2,908,674 |
4 Dec 2007 | CNY | 7.2012 | 7.5275 | 7.0398 | 7.1326 | 7.1326 | +0.058 (+0.83%) | 7,159,716 |