Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2008 | CNY | 6.9488 | 6.9975 | 6.625 | 6.7375 | 6.7375 | -0.138 (-2.00%) | 27,408,896 |
23 Jan 2008 | CNY | 6.6375 | 6.9513 | 6.4388 | 6.875 | 6.875 | +0.285 (+4.32%) | 23,944,424 |
22 Jan 2008 | CNY | 7.075 | 7.1138 | 6.59 | 6.59 | 6.59 | -0.733 (-10.00%) | 32,411,312 |
21 Jan 2008 | CNY | 8 | 8.125 | 7.2488 | 7.3225 | 7.3225 | -0.713 (-8.87%) | 19,016,984 |
18 Jan 2008 | CNY | 8.1375 | 8.2475 | 7.8125 | 8.035 | 8.035 | -0.083 (-1.02%) | 12,147,856 |
17 Jan 2008 | CNY | 7.9188 | 8.275 | 7.6375 | 8.1175 | 8.1175 | +0.131 (+1.64%) | 30,069,736 |
16 Jan 2008 | CNY | 7.875 | 8.15 | 7.7725 | 7.9863 | 7.9863 | +0.059 (+0.74%) | 19,744,384 |
15 Jan 2008 | CNY | 7.4788 | 8.2 | 7.4763 | 7.9275 | 7.9275 | +0.463 (+6.20%) | 36,874,848 |
14 Jan 2008 | CNY | 7.0975 | 7.495 | 7.07 | 7.465 | 7.465 | +0.345 (+4.85%) | 24,606,776 |
11 Jan 2008 | CNY | 6.9713 | 7.225 | 6.9475 | 7.12 | 7.12 | +0.094 (+1.33%) | 14,750,360 |
10 Jan 2008 | CNY | 7.1763 | 7.325 | 7.025 | 7.0263 | 7.0263 | -0.074 (-1.04%) | 15,647,400 |
9 Jan 2008 | CNY | 6.875 | 7.1 | 6.8175 | 7.1 | 7.1 | +0.214 (+3.10%) | 12,130,496 |
8 Jan 2008 | CNY | 7.1413 | 7.1863 | 6.85 | 6.8863 | 6.8863 | -0.242 (-3.40%) | 13,235,408 |
7 Jan 2008 | CNY | 6.875 | 7.1563 | 6.7563 | 7.1288 | 7.1288 | +0.203 (+2.92%) | 19,237,616 |
4 Jan 2008 | CNY | 6.8263 | 6.95 | 6.6875 | 6.9263 | 6.9263 | +0.045 (+0.65%) | 13,530,904 |
3 Jan 2008 | CNY | 7.05 | 7.225 | 6.875 | 6.8813 | 6.8813 | -0.094 (-1.34%) | 20,753,272 |
2 Jan 2008 | CNY | 6.7488 | 6.9875 | 6.65 | 6.975 | 6.975 | +0.29 (+4.34%) | 21,286,424 |
28 Dec 2007 | CNY | 6.6388 | 6.775 | 6.6388 | 6.685 | 6.685 | +0.036 (+0.54%) | 9,584,984 |
27 Dec 2007 | CNY | 6.685 | 6.7775 | 6.5638 | 6.6488 | 6.6488 | +0.011 (+0.17%) | 14,911,272 |
26 Dec 2007 | CNY | 6.5 | 6.75 | 6.4375 | 6.6375 | 6.6375 | +0.263 (+4.12%) | 14,587,880 |
25 Dec 2007 | CNY | 6.375 | 6.4488 | 6.3125 | 6.375 | 6.375 | +0.013 (+0.20%) | 6,846,496 |
24 Dec 2007 | CNY | 6.1875 | 6.5375 | 6.1638 | 6.3625 | 6.3625 | +0.25 (+4.09%) | 16,088,520 |
21 Dec 2007 | CNY | 6.075 | 6.1225 | 6.0225 | 6.1125 | 6.1125 | +0.025 (+0.41%) | 8,535,616 |
20 Dec 2007 | CNY | 5.9525 | 6.15 | 5.9513 | 6.0875 | 6.0875 | +0.19 (+3.22%) | 7,882,872 |
19 Dec 2007 | CNY | 5.8513 | 6 | 5.85 | 5.8975 | 5.8975 | +0.081 (+1.40%) | 4,841,216 |
18 Dec 2007 | CNY | 5.9488 | 6.0988 | 5.7813 | 5.8163 | 5.8163 | -0.181 (-3.02%) | 5,635,736 |
17 Dec 2007 | CNY | 6.0325 | 6.1875 | 5.9875 | 5.9975 | 5.9975 | -0.034 (-0.56%) | 8,458,696 |
14 Dec 2007 | CNY | 5.7513 | 6.05 | 5.7513 | 6.0313 | 6.0313 | +0.181 (+3.10%) | 10,164,992 |
13 Dec 2007 | CNY | 5.8875 | 6.2075 | 5.8325 | 5.85 | 5.85 | -0.003 (-0.04%) | 17,942,384 |
12 Dec 2007 | CNY | 5.69 | 5.8875 | 5.6438 | 5.8525 | 5.8525 | +0.171 (+3.01%) | 12,119,840 |