Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2008 | CNY | 5.7441 | 5.75 | 5.2941 | 5.2941 | 5.2941 | -0.588 (-10.00%) | 3,562,829 |
21 Jan 2008 | CNY | 6.0882 | 6.2 | 5.8265 | 5.8824 | 5.8824 | -0.088 (-1.48%) | 4,077,082 |
18 Jan 2008 | CNY | 6.0441 | 6.1147 | 5.7647 | 5.9706 | 5.9706 | -0.035 (-0.59%) | 3,968,891 |
17 Jan 2008 | CNY | 6.1677 | 6.2971 | 5.8588 | 6.0059 | 6.0059 | -0.197 (-3.18%) | 3,611,357 |
16 Jan 2008 | CNY | 6.2059 | 6.3177 | 6.1412 | 6.2029 | 6.2029 | +0.012 (+0.19%) | 4,315,688 |
15 Jan 2008 | CNY | 6.0471 | 6.2941 | 6.0471 | 6.1912 | 6.1912 | +0.176 (+2.93%) | 4,669,940 |
14 Jan 2008 | CNY | 5.8794 | 6.0824 | 5.8559 | 6.0147 | 6.0147 | +0.159 (+2.71%) | 3,005,103 |
11 Jan 2008 | CNY | 5.9118 | 5.9265 | 5.7794 | 5.8559 | 5.8559 | -0.053 (-0.90%) | 1,514,373 |
10 Jan 2008 | CNY | 5.7618 | 6.0206 | 5.7618 | 5.9088 | 5.9088 | +0.147 (+2.55%) | 2,958,125 |
9 Jan 2008 | CNY | 5.6177 | 5.7677 | 5.5765 | 5.7618 | 5.7618 | +0.085 (+1.50%) | 1,841,613 |
8 Jan 2008 | CNY | 5.8824 | 5.9412 | 5.6765 | 5.6765 | 5.6765 | -0.212 (-3.60%) | 3,219,531 |
7 Jan 2008 | CNY | 5.8235 | 5.9294 | 5.8235 | 5.8882 | 5.8882 | +0.009 (+0.15%) | 2,412,633 |
4 Jan 2008 | CNY | 5.9059 | 5.9235 | 5.8235 | 5.8794 | 5.8794 | -0.032 (-0.55%) | 2,082,809 |
3 Jan 2008 | CNY | 5.8647 | 5.9706 | 5.8265 | 5.9118 | 5.9118 | +0.018 (+0.30%) | 2,602,186 |
2 Jan 2008 | CNY | 5.6265 | 5.9412 | 5.6265 | 5.8941 | 5.8941 | +0.268 (+4.76%) | 3,008,925 |
28 Dec 2007 | CNY | 5.6765 | 5.7382 | 5.5588 | 5.6265 | 5.6265 | -0.05 (-0.88%) | 1,907,478 |
27 Dec 2007 | CNY | 5.7206 | 5.8206 | 5.65 | 5.6765 | 5.6765 | +0.006 (+0.10%) | 2,837,085 |
26 Dec 2007 | CNY | 5.5294 | 5.6706 | 5.5294 | 5.6706 | 5.6706 | +0.144 (+2.61%) | 2,573,388 |
25 Dec 2007 | CNY | 5.4677 | 5.5794 | 5.4147 | 5.5265 | 5.5265 | +0.059 (+1.08%) | 1,477,201 |
24 Dec 2007 | CNY | 5.4706 | 5.5706 | 5.4324 | 5.4677 | 5.4677 | +0.009 (+0.16%) | 2,556,320 |
21 Dec 2007 | CNY | 5.3177 | 5.4677 | 5.2941 | 5.4588 | 5.4588 | +0.118 (+2.20%) | 2,013,599 |
20 Dec 2007 | CNY | 5.2912 | 5.4029 | 5.2765 | 5.3412 | 5.3412 | +0.05 (+0.94%) | 972,988 |
19 Dec 2007 | CNY | 5.2059 | 5.2941 | 5.2 | 5.2912 | 5.2912 | +0.115 (+2.22%) | 1,091,298 |
18 Dec 2007 | CNY | 5.2941 | 5.3382 | 5.1471 | 5.1765 | 5.1765 | -0.147 (-2.76%) | 1,217,893 |
17 Dec 2007 | CNY | 5.2824 | 5.4677 | 5.2824 | 5.3235 | 5.3235 | +0.035 (+0.67%) | 2,208,218 |
14 Dec 2007 | CNY | 5.1765 | 5.2912 | 5.1324 | 5.2882 | 5.2882 | +0.085 (+1.64%) | 2,312,238 |
13 Dec 2007 | CNY | 5.0882 | 5.3677 | 5.0882 | 5.2029 | 5.2029 | +0.106 (+2.08%) | 5,115,425 |
12 Dec 2007 | CNY | 5.0882 | 5.1118 | 5.0147 | 5.0971 | 5.0971 | -0.003 (-0.06%) | 1,642,121 |
11 Dec 2007 | CNY | 5.1588 | 5.1971 | 5.0294 | 5.1 | 5.1 | -0.012 (-0.23%) | 2,136,492 |
10 Dec 2007 | CNY | 4.9971 | 5.1559 | 4.9265 | 5.1118 | 5.1118 | +0.094 (+1.88%) | 1,856,080 |