Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | CNY | 6.4667 | 6.865 | 6.35 | 6.8167 | 6.8167 | +0.367 (+5.69%) | 3,297,126 |
25 Mar 2008 | CNY | 6.5 | 6.5433 | 6.2517 | 6.45 | 6.45 | -0.092 (-1.40%) | 1,665,042 |
24 Mar 2008 | CNY | 6.8333 | 6.9417 | 6.5417 | 6.5417 | 6.5417 | -0.23 (-3.40%) | 2,050,014 |
21 Mar 2008 | CNY | 6.7833 | 6.8983 | 6.5833 | 6.7717 | 6.7717 | -0.01 (-0.15%) | 2,839,098 |
20 Mar 2008 | CNY | 6.3333 | 6.8833 | 6.1667 | 6.7817 | 6.7817 | +0.232 (+3.54%) | 3,690,126 |
19 Mar 2008 | CNY | 6.33 | 6.6583 | 6.25 | 6.55 | 6.55 | +0.302 (+4.83%) | 3,836,010 |
18 Mar 2008 | CNY | 6.4833 | 6.4833 | 5.8667 | 6.2483 | 6.2483 | -0.252 (-3.87%) | 6,215,454 |
17 Mar 2008 | CNY | 6.9183 | 7.1167 | 6.4167 | 6.5 | 6.5 | -0.575 (-8.13%) | 4,427,796 |
14 Mar 2008 | CNY | 7.3333 | 7.3333 | 6.9167 | 7.075 | 7.075 | -0.208 (-2.86%) | 3,104,058 |
13 Mar 2008 | CNY | 7.5 | 7.6667 | 6.9667 | 7.2833 | 7.2833 | -0.388 (-5.06%) | 4,252,116 |
12 Mar 2008 | CNY | 7.9167 | 8 | 7.6333 | 7.6717 | 7.6717 | 0.0 (0.0%) | 4,409,424 |
11 Mar 2008 | CNY | 7.85 | 7.9083 | 7.5333 | 7.6717 | 7.6717 | -0.253 (-3.20%) | 5,080,992 |
10 Mar 2008 | CNY | 7.975 | 8.2667 | 7.835 | 7.925 | 7.925 | -0.112 (-1.39%) | 3,476,538 |
7 Mar 2008 | CNY | 8.25 | 8.25 | 8.0183 | 8.0367 | 8.0367 | -0.252 (-3.04%) | 4,275,420 |
6 Mar 2008 | CNY | 8.4983 | 8.4983 | 8.1417 | 8.2883 | 8.2883 | -0.022 (-0.26%) | 3,965,400 |
5 Mar 2008 | CNY | 8.385 | 8.495 | 8.1833 | 8.31 | 8.31 | -0.19 (-2.24%) | 3,878,946 |
4 Mar 2008 | CNY | 8.7483 | 8.8833 | 8.4667 | 8.5 | 8.5 | -0.33 (-3.74%) | 7,489,530 |
3 Mar 2008 | CNY | 8.33 | 8.83 | 8.1667 | 8.83 | 8.83 | +0.413 (+4.91%) | 8,697,552 |
29 Feb 2008 | CNY | 8.175 | 8.475 | 8.1683 | 8.4167 | 8.4167 | +0.203 (+2.48%) | 4,021,272 |
28 Feb 2008 | CNY | 8.5 | 8.525 | 8.1167 | 8.2133 | 8.2133 | -0.335 (-3.92%) | 5,506,776 |
27 Feb 2008 | CNY | 8.48 | 8.6167 | 8.3333 | 8.5483 | 8.5483 | +0.098 (+1.16%) | 4,290,396 |
26 Feb 2008 | CNY | 8.385 | 8.7 | 7.9183 | 8.45 | 8.45 | +0.223 (+2.71%) | 7,894,056 |
25 Feb 2008 | CNY | 9.025 | 9.1667 | 8.2067 | 8.2267 | 8.2267 | -0.89 (-9.76%) | 10,417,680 |
22 Feb 2008 | CNY | 9.6333 | 9.6667 | 9 | 9.1167 | 9.1167 | -0.515 (-5.35%) | 9,002,406 |
21 Feb 2008 | CNY | 9.14 | 9.6667 | 9.0667 | 9.6317 | 9.6317 | +0.362 (+3.90%) | 11,409,534 |
20 Feb 2008 | CNY | 9.6333 | 9.6333 | 8.9833 | 9.27 | 9.27 | -0.08 (-0.86%) | 14,090,706 |
18 Feb 2008 | CNY | 9.4833 | 10 | 9.2667 | 9.35 | 9.35 | +0.1 (+1.08%) | 25,545,090 |
15 Feb 2008 | CNY | 8.815 | 9.2583 | 8.68 | 9.25 | 9.25 | +0.417 (+4.72%) | 17,917,962 |
14 Feb 2008 | CNY | 8.855 | 8.9967 | 8.6667 | 8.8333 | 8.8333 | -0.022 (-0.25%) | 6,099,780 |
13 Feb 2008 | CNY | 8.4667 | 9.0717 | 8.3333 | 8.855 | 8.855 | +0.32 (+3.75%) | 10,988,706 |