Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2008 | CNY | 5.7593 | 5.7593 | 5.2593 | 5.2889 | 5.2889 | -0.47 (-8.17%) | 1,942,255 |
14 Mar 2008 | CNY | 5.7148 | 5.8111 | 5.6667 | 5.7593 | 5.7593 | +0.044 (+0.78%) | 1,060,943 |
13 Mar 2008 | CNY | 5.9259 | 5.9296 | 5.6667 | 5.7148 | 5.7148 | -0.322 (-5.34%) | 2,463,266 |
12 Mar 2008 | CNY | 6.2963 | 6.3519 | 6.037 | 6.037 | 6.037 | -0.204 (-3.26%) | 1,925,899 |
11 Mar 2008 | CNY | 6.2963 | 6.2963 | 6.037 | 6.2407 | 6.2407 | -0.156 (-2.43%) | 2,903,112 |
10 Mar 2008 | CNY | 6.4074 | 6.5519 | 6.3333 | 6.3963 | 6.3963 | +0.004 (+0.06%) | 7,928,825 |
7 Mar 2008 | CNY | 6.1741 | 6.4259 | 6.1111 | 6.3926 | 6.3926 | +0.226 (+3.66%) | 5,587,204 |
6 Mar 2008 | CNY | 6.1778 | 6.2407 | 6.0926 | 6.1667 | 6.1667 | +0.074 (+1.22%) | 2,176,650 |
5 Mar 2008 | CNY | 6.1704 | 6.2074 | 6.0185 | 6.0926 | 6.0926 | -0.041 (-0.66%) | 1,447,135 |
4 Mar 2008 | CNY | 6.2963 | 6.2963 | 6.1185 | 6.1333 | 6.1333 | -0.122 (-1.96%) | 2,290,993 |
3 Mar 2008 | CNY | 6.037 | 6.2741 | 6 | 6.2556 | 6.2556 | +0.167 (+2.74%) | 2,388,163 |
29 Feb 2008 | CNY | 5.9556 | 6.137 | 5.9 | 6.0889 | 6.0889 | +0.13 (+2.17%) | 2,550,301 |
28 Feb 2008 | CNY | 5.8963 | 6.0111 | 5.8963 | 5.9593 | 5.9593 | -0.037 (-0.62%) | 1,040,704 |
27 Feb 2008 | CNY | 5.8556 | 6.0259 | 5.8556 | 5.9963 | 5.9963 | +0.141 (+2.40%) | 1,425,346 |
26 Feb 2008 | CNY | 5.8519 | 5.9519 | 5.6222 | 5.8556 | 5.8556 | +0.111 (+1.94%) | 1,035,860 |
25 Feb 2008 | CNY | 6.0704 | 6.0741 | 5.7407 | 5.7444 | 5.7444 | -0.181 (-3.06%) | 1,140,048 |
22 Feb 2008 | CNY | 6.137 | 6.163 | 5.8593 | 5.9259 | 5.9259 | -0.248 (-4.02%) | 1,812,034 |
21 Feb 2008 | CNY | 6.1259 | 6.2037 | 6.0185 | 6.1741 | 6.1741 | +0.015 (+0.24%) | 1,274,108 |
20 Feb 2008 | CNY | 6.2963 | 6.363 | 6.1296 | 6.1593 | 6.1593 | -0.13 (-2.06%) | 1,738,530 |
19 Feb 2008 | CNY | 6.2222 | 6.2889 | 6.1333 | 6.2889 | 6.2889 | +0.104 (+1.68%) | 1,683,123 |
18 Feb 2008 | CNY | 6.1556 | 6.3704 | 6.1482 | 6.1852 | 6.1852 | +0.126 (+2.08%) | 2,250,236 |
15 Feb 2008 | CNY | 6.0741 | 6.1778 | 5.9815 | 6.0593 | 6.0593 | -0.074 (-1.21%) | 1,376,306 |
14 Feb 2008 | CNY | 5.8556 | 6.2259 | 5.8556 | 6.1333 | 6.1333 | +0.289 (+4.94%) | 2,779,639 |
13 Feb 2008 | CNY | 5.9444 | 5.963 | 5.8148 | 5.8444 | 5.8444 | -0.093 (-1.56%) | 1,203,495 |
5 Feb 2008 | CNY | 5.963 | 5.9926 | 5.7852 | 5.937 | 5.937 | -0.037 (-0.62%) | 1,652,076 |
4 Feb 2008 | CNY | 5.5556 | 5.9926 | 5.5556 | 5.9741 | 5.9741 | +0.445 (+8.04%) | 3,132,421 |
1 Feb 2008 | CNY | 5.6593 | 5.7556 | 5.1667 | 5.5296 | 5.5296 | -0.107 (-1.91%) | 2,365,837 |
31 Jan 2008 | CNY | 5.7778 | 5.8148 | 5.6296 | 5.637 | 5.637 | -0.13 (-2.25%) | 1,197,045 |
30 Jan 2008 | CNY | 5.7111 | 5.8815 | 5.6741 | 5.7667 | 5.7667 | +0.063 (+1.10%) | 1,566,534 |
29 Jan 2008 | CNY | 5.6259 | 5.8148 | 5.5593 | 5.7037 | 5.7037 | +0.078 (+1.38%) | 1,819,305 |