Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | CNY | 6.5325 | 6.8018 | 6.5325 | 6.6154 | 6.6154 | +0.03 (+0.45%) | 762,024 |
28 Jan 2008 | CNY | 6.9527 | 7.071 | 6.4142 | 6.5858 | 6.5858 | -0.541 (-7.60%) | 1,315,137 |
25 Jan 2008 | CNY | 7.1006 | 7.1834 | 6.8728 | 7.1272 | 7.1272 | -0.012 (-0.17%) | 924,771 |
24 Jan 2008 | CNY | 6.6124 | 7.2189 | 6.6124 | 7.1391 | 7.1391 | +0.553 (+8.40%) | 1,862,180 |
23 Jan 2008 | CNY | 6.213 | 6.5976 | 6.213 | 6.5858 | 6.5858 | +0.343 (+5.50%) | 1,590,932 |
22 Jan 2008 | CNY | 6.9231 | 6.9231 | 6.2278 | 6.2426 | 6.2426 | -0.677 (-9.79%) | 1,638,137 |
21 Jan 2008 | CNY | 7.3373 | 7.4852 | 6.9201 | 6.9201 | 6.9201 | -0.447 (-6.06%) | 1,499,459 |
18 Jan 2008 | CNY | 7.4142 | 7.5414 | 7.1302 | 7.3669 | 7.3669 | -0.044 (-0.60%) | 664,183 |
17 Jan 2008 | CNY | 7.6036 | 7.6923 | 7.1006 | 7.4112 | 7.4112 | -0.252 (-3.28%) | 1,388,615 |
16 Jan 2008 | CNY | 7.7663 | 7.8402 | 7.5769 | 7.6627 | 7.6627 | -0.104 (-1.33%) | 1,629,065 |
15 Jan 2008 | CNY | 7.574 | 7.8935 | 7.574 | 7.7663 | 7.7663 | +0.192 (+2.54%) | 2,438,548 |
14 Jan 2008 | CNY | 7.5414 | 7.6331 | 7.4201 | 7.574 | 7.574 | +0.033 (+0.43%) | 1,814,184 |
11 Jan 2008 | CNY | 7.5444 | 7.6036 | 7.2515 | 7.5414 | 7.5414 | -0.003 (-0.04%) | 1,341,951 |
10 Jan 2008 | CNY | 7.574 | 7.6598 | 7.4704 | 7.5444 | 7.5444 | 0.0 (0.0%) | 1,560,336 |
9 Jan 2008 | CNY | 7.426 | 7.6213 | 7.3817 | 7.5444 | 7.5444 | 0.0 (0.0%) | 1,613,274 |
8 Jan 2008 | CNY | 7.787 | 7.8402 | 7.3343 | 7.5444 | 7.5444 | -0.243 (-3.12%) | 2,553,025 |
7 Jan 2008 | CNY | 7.9527 | 7.9882 | 7.7456 | 7.787 | 7.787 | -0.062 (-0.79%) | 1,009,896 |
4 Jan 2008 | CNY | 7.9882 | 7.9882 | 7.716 | 7.8491 | 7.8491 | -0.006 (-0.08%) | 954,782 |
3 Jan 2008 | CNY | 7.716 | 8.0473 | 7.716 | 7.855 | 7.855 | +0.103 (+1.34%) | 1,776,017 |
2 Jan 2008 | CNY | 7.4497 | 7.8107 | 7.4497 | 7.7515 | 7.7515 | +0.355 (+4.80%) | 2,016,954 |
28 Dec 2007 | CNY | 7.6627 | 7.6923 | 7.3669 | 7.3965 | 7.3965 | -0.257 (-3.36%) | 1,403,075 |
27 Dec 2007 | CNY | 7.6923 | 7.8373 | 7.5888 | 7.6539 | 7.6539 | -0.038 (-0.50%) | 1,632,840 |
26 Dec 2007 | CNY | 7.3994 | 7.7456 | 7.3994 | 7.6923 | 7.6923 | +0.266 (+3.59%) | 1,331,027 |
25 Dec 2007 | CNY | 7.5858 | 7.6036 | 7.361 | 7.426 | 7.426 | -0.118 (-1.57%) | 1,045,129 |
24 Dec 2007 | CNY | 7.1894 | 7.6331 | 7.1568 | 7.5444 | 7.5444 | +0.388 (+5.42%) | 2,229,356 |
21 Dec 2007 | CNY | 6.9911 | 7.1598 | 6.9882 | 7.1568 | 7.1568 | +0.121 (+1.72%) | 1,575,566 |
20 Dec 2007 | CNY | 7.0059 | 7.1154 | 7.0059 | 7.0355 | 7.0355 | 0.0 (0.0%) | 910,271 |
19 Dec 2007 | CNY | 7.0414 | 7.1894 | 6.9556 | 7.0355 | 7.0355 | -0.006 (-0.08%) | 1,347,805 |
18 Dec 2007 | CNY | 7.1006 | 7.2485 | 6.9527 | 7.0414 | 7.0414 | -0.059 (-0.83%) | 915,642 |
17 Dec 2007 | CNY | 7.1006 | 7.2426 | 6.9527 | 7.1006 | 7.1006 | -0.012 (-0.17%) | 1,182,455 |