Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | CNY | 2.4621 | 2.5341 | 2.4451 | 2.4886 | 2.4886 | +0.023 (+0.92%) | 16,147,380 |
17 Jan 2008 | CNY | 2.5568 | 2.5947 | 2.358 | 2.4659 | 2.4659 | -0.106 (-4.13%) | 32,451,165 |
16 Jan 2008 | CNY | 2.5303 | 2.6099 | 2.4716 | 2.572 | 2.572 | +0.03 (+1.19%) | 22,650,682 |
15 Jan 2008 | CNY | 2.4773 | 2.5814 | 2.4432 | 2.5417 | 2.5417 | +0.078 (+3.15%) | 31,167,612 |
14 Jan 2008 | CNY | 2.4489 | 2.5 | 2.4261 | 2.464 | 2.464 | +0.059 (+2.44%) | 29,298,133 |
11 Jan 2008 | CNY | 2.3201 | 2.4242 | 2.2784 | 2.4053 | 2.4053 | +0.085 (+3.67%) | 24,525,362 |
10 Jan 2008 | CNY | 2.3466 | 2.4375 | 2.2974 | 2.3201 | 2.3201 | +0.013 (+0.58%) | 33,410,203 |
9 Jan 2008 | CNY | 2.1231 | 2.3296 | 2.1231 | 2.3068 | 2.3068 | +0.182 (+8.56%) | 28,579,066 |
8 Jan 2008 | CNY | 2.2349 | 2.2424 | 2.0833 | 2.125 | 2.125 | -0.114 (-5.07%) | 23,157,789 |
7 Jan 2008 | CNY | 2.2083 | 2.3087 | 2.178 | 2.2386 | 2.2386 | +0.026 (+1.20%) | 23,347,130 |
4 Jan 2008 | CNY | 2.1837 | 2.2159 | 2.1515 | 2.2121 | 2.2121 | +0.028 (+1.30%) | 20,147,233 |
3 Jan 2008 | CNY | 2.0436 | 2.2519 | 2.0265 | 2.1837 | 2.1837 | +0.136 (+6.66%) | 38,867,157 |
2 Jan 2008 | CNY | 1.9697 | 2.0739 | 1.9508 | 2.0474 | 2.0474 | +0.089 (+4.55%) | 17,612,311 |
28 Dec 2007 | CNY | 1.9811 | 1.9905 | 1.947 | 1.9583 | 1.9583 | -0.027 (-1.34%) | 11,796,285 |
27 Dec 2007 | CNY | 1.9924 | 2.0511 | 1.9811 | 1.9849 | 1.9849 | -0.009 (-0.47%) | 11,521,899 |
26 Dec 2007 | CNY | 1.9299 | 2.0095 | 1.9186 | 1.9943 | 1.9943 | +0.062 (+3.24%) | 14,827,216 |
25 Dec 2007 | CNY | 1.9148 | 1.9583 | 1.9034 | 1.9318 | 1.9318 | +0.013 (+0.69%) | 12,030,047 |
24 Dec 2007 | CNY | 1.9508 | 1.9621 | 1.9015 | 1.9186 | 1.9186 | -0.002 (-0.10%) | 13,170,870 |
21 Dec 2007 | CNY | 1.9034 | 1.9299 | 1.875 | 1.9205 | 1.9205 | +0.036 (+1.91%) | 11,047,423 |
20 Dec 2007 | CNY | 1.9224 | 1.9224 | 1.8712 | 1.8845 | 1.8845 | -0.006 (-0.30%) | 9,629,943 |
19 Dec 2007 | CNY | 1.8845 | 1.9318 | 1.8674 | 1.8902 | 1.8902 | +0.015 (+0.81%) | 17,718,074 |
18 Dec 2007 | CNY | 1.8371 | 1.875 | 1.8277 | 1.875 | 1.875 | +0.034 (+1.85%) | 8,000,884 |
17 Dec 2007 | CNY | 1.8352 | 1.8921 | 1.8182 | 1.8409 | 1.8409 | +0.023 (+1.25%) | 14,321,984 |
14 Dec 2007 | CNY | 1.7803 | 1.8182 | 1.7633 | 1.8182 | 1.8182 | +0.015 (+0.84%) | 9,630,968 |
13 Dec 2007 | CNY | 1.8333 | 1.8542 | 1.7992 | 1.803 | 1.803 | -0.044 (-2.36%) | 8,554,159 |
12 Dec 2007 | CNY | 1.8239 | 1.8655 | 1.7898 | 1.8466 | 1.8466 | +0.023 (+1.24%) | 14,284,469 |
11 Dec 2007 | CNY | 1.7992 | 1.8371 | 1.7822 | 1.8239 | 1.8239 | +0.026 (+1.47%) | 11,166,397 |
10 Dec 2007 | CNY | 1.75 | 1.8125 | 1.7292 | 1.7974 | 1.7974 | +0.042 (+2.38%) | 10,355,896 |
7 Dec 2007 | CNY | 1.7652 | 1.7708 | 1.7386 | 1.7557 | 1.7557 | +0.004 (+0.22%) | 6,468,950 |
6 Dec 2007 | CNY | 1.7046 | 1.7746 | 1.7046 | 1.7519 | 1.7519 | +0.042 (+2.44%) | 5,780,945 |