Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2008 | CNY | 5.3254 | 5.5266 | 4.9172 | 5.4734 | 5.4734 | +0.009 (+0.16%) | 2,271,728 |
19 Mar 2008 | CNY | 5.4734 | 5.5917 | 5.2071 | 5.4645 | 5.4645 | +0.13 (+2.44%) | 1,044,349 |
18 Mar 2008 | CNY | 5.9172 | 5.9172 | 5.3254 | 5.3343 | 5.3343 | -0.583 (-9.85%) | 782,216 |
17 Mar 2008 | CNY | 5.9172 | 5.9172 | 5.9172 | 5.9172 | 5.9172 | -0.432 (-6.80%) | 968,329 |
14 Mar 2008 | CNY | 6.3669 | 6.4675 | 6.2781 | 6.3491 | 6.3491 | -0.124 (-1.92%) | 564,561 |
13 Mar 2008 | CNY | 6.5947 | 6.5947 | 6.3935 | 6.4734 | 6.4734 | -0.166 (-2.50%) | 766,384 |
12 Mar 2008 | CNY | 6.7692 | 6.9112 | 6.5414 | 6.6391 | 6.6391 | -0.038 (-0.58%) | 1,090,928 |
11 Mar 2008 | CNY | 6.4645 | 6.7041 | 6.3077 | 6.6775 | 6.6775 | +0.272 (+4.25%) | 850,022 |
10 Mar 2008 | CNY | 6.4172 | 6.5266 | 6.3314 | 6.4053 | 6.4053 | -0.021 (-0.32%) | 639,425 |
7 Mar 2008 | CNY | 6.2959 | 6.4941 | 6.2959 | 6.426 | 6.426 | -0.098 (-1.50%) | 497,302 |
6 Mar 2008 | CNY | 6.361 | 6.5237 | 6.2337 | 6.5237 | 6.5237 | +0.18 (+2.85%) | 1,482,707 |
5 Mar 2008 | CNY | 6.3817 | 6.4497 | 6.213 | 6.3432 | 6.3432 | -0.047 (-0.74%) | 626,003 |
4 Mar 2008 | CNY | 6.6272 | 6.6272 | 6.3698 | 6.3905 | 6.3905 | -0.13 (-2.00%) | 798,565 |
3 Mar 2008 | CNY | 6.361 | 6.5799 | 6.2692 | 6.5207 | 6.5207 | +0.16 (+2.51%) | 815,830 |
29 Feb 2008 | CNY | 6.2071 | 6.4201 | 6.1036 | 6.361 | 6.361 | +0.036 (+0.56%) | 519,485 |
28 Feb 2008 | CNY | 6.4349 | 6.4823 | 6.2692 | 6.3254 | 6.3254 | -0.11 (-1.70%) | 453,173 |
27 Feb 2008 | CNY | 6.361 | 6.4941 | 6.358 | 6.4349 | 6.4349 | +0.074 (+1.16%) | 458,138 |
26 Feb 2008 | CNY | 6.4497 | 6.5769 | 6.0651 | 6.361 | 6.361 | +0.044 (+0.70%) | 730,069 |
25 Feb 2008 | CNY | 6.5089 | 6.6272 | 6.2426 | 6.3166 | 6.3166 | -0.252 (-3.83%) | 503,261 |
22 Feb 2008 | CNY | 6.8047 | 6.8343 | 6.4763 | 6.5681 | 6.5681 | -0.266 (-3.90%) | 1,221,663 |
21 Feb 2008 | CNY | 6.7189 | 6.858 | 6.6834 | 6.8343 | 6.8343 | +0.059 (+0.87%) | 421,867 |
20 Feb 2008 | CNY | 7.0888 | 7.0947 | 6.7752 | 6.7752 | 6.7752 | -0.177 (-2.55%) | 540,124 |
19 Feb 2008 | CNY | 6.8491 | 7.0266 | 6.8491 | 6.9527 | 6.9527 | +0.104 (+1.51%) | 1,213,866 |
18 Feb 2008 | CNY | 6.8846 | 6.8846 | 6.7752 | 6.8491 | 6.8491 | +0.11 (+1.62%) | 916,290 |
15 Feb 2008 | CNY | 6.5976 | 6.7752 | 6.5976 | 6.7396 | 6.7396 | -0.044 (-0.65%) | 300,110 |
14 Feb 2008 | CNY | 6.6864 | 6.8639 | 6.6864 | 6.784 | 6.784 | +0.098 (+1.46%) | 387,013 |
13 Feb 2008 | CNY | 6.5917 | 6.7426 | 6.5917 | 6.6864 | 6.6864 | -0.03 (-0.44%) | 321,100 |
5 Feb 2008 | CNY | 6.7722 | 6.7722 | 6.5414 | 6.716 | 6.716 | -0.056 (-0.83%) | 463,884 |
4 Feb 2008 | CNY | 6.2426 | 6.7929 | 6.2426 | 6.7722 | 6.7722 | +0.574 (+9.26%) | 899,860 |
1 Feb 2008 | CNY | 6.642 | 6.642 | 6.0651 | 6.1982 | 6.1982 | -0.311 (-4.77%) | 567,951 |