Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | CNY | 1.5805 | 1.6266 | 1.4795 | 1.5093 | 1.5093 | -0.071 (-4.50%) | 5,594,589 |
6 May 2008 | CNY | 1.6158 | 1.6158 | 1.5602 | 1.5805 | 1.5805 | -0.046 (-2.83%) | 6,506,234 |
5 May 2008 | CNY | 1.645 | 1.645 | 1.5737 | 1.6266 | 1.6266 | -0.012 (-0.71%) | 6,651,855 |
30 Apr 2008 | CNY | 1.6117 | 1.6416 | 1.5941 | 1.6382 | 1.6382 | +0.039 (+2.42%) | 6,734,455 |
29 Apr 2008 | CNY | 1.5792 | 1.6009 | 1.5609 | 1.5995 | 1.5995 | +0.005 (+0.34%) | 3,771,386 |
28 Apr 2008 | CNY | 1.5466 | 1.5941 | 1.5235 | 1.5941 | 1.5941 | 0.0 (0.0%) | 4,187,774 |
25 Apr 2008 | CNY | 1.5012 | 1.5961 | 1.4923 | 1.5941 | 1.5941 | +0.057 (+3.71%) | 9,531,808 |
24 Apr 2008 | CNY | 1.5371 | 1.5371 | 1.4856 | 1.5371 | 1.5371 | +0.14 (+10.00%) | 17,313,653 |
23 Apr 2008 | CNY | 1.3058 | 1.3974 | 1.28 | 1.3974 | 1.3974 | +0.075 (+5.64%) | 6,913,113 |
22 Apr 2008 | CNY | 1.2807 | 1.3228 | 1.221 | 1.3228 | 1.3228 | +0.027 (+2.10%) | 7,401,132 |
21 Apr 2008 | CNY | 1.3567 | 1.4191 | 1.261 | 1.2956 | 1.2956 | -0.001 (-0.05%) | 8,422,296 |
17 Apr 2008 | CNY | 1.356 | 1.377 | 1.2922 | 1.2963 | 1.2963 | -0.064 (-4.69%) | 2,830,080 |
16 Apr 2008 | CNY | 1.3838 | 1.3967 | 1.3397 | 1.3601 | 1.3601 | -0.024 (-1.71%) | 2,540,768 |
15 Apr 2008 | CNY | 1.3024 | 1.3906 | 1.2264 | 1.3838 | 1.3838 | +0.075 (+5.70%) | 4,827,430 |
14 Apr 2008 | CNY | 1.3241 | 1.3818 | 1.2956 | 1.3092 | 1.3092 | -0.055 (-4.02%) | 8,047,215 |
11 Apr 2008 | CNY | 1.3329 | 1.3865 | 1.3261 | 1.3641 | 1.3641 | +0.033 (+2.44%) | 3,175,072 |
10 Apr 2008 | CNY | 1.242 | 1.335 | 1.2414 | 1.3316 | 1.3316 | +0.063 (+4.97%) | 5,222,736 |
9 Apr 2008 | CNY | 1.2943 | 1.3316 | 1.2685 | 1.2685 | 1.2685 | -0.053 (-4.00%) | 5,595,281 |
8 Apr 2008 | CNY | 1.301 | 1.3329 | 1.2617 | 1.3214 | 1.3214 | +0.024 (+1.83%) | 4,619,833 |
7 Apr 2008 | CNY | 1.2339 | 1.3024 | 1.1681 | 1.2977 | 1.2977 | +0.063 (+5.11%) | 5,561,596 |
3 Apr 2008 | CNY | 1.1878 | 1.2549 | 1.1125 | 1.2346 | 1.2346 | +0.047 (+3.94%) | 3,812,974 |
2 Apr 2008 | CNY | 1.3133 | 1.3221 | 1.1783 | 1.1878 | 1.1878 | -0.101 (-7.84%) | 6,795,177 |
1 Apr 2008 | CNY | 1.4252 | 1.4544 | 1.2882 | 1.2888 | 1.2888 | -0.142 (-9.96%) | 6,309,576 |
31 Mar 2008 | CNY | 1.5263 | 1.5263 | 1.4313 | 1.4313 | 1.4313 | -0.098 (-6.43%) | 4,573,410 |
28 Mar 2008 | CNY | 1.4923 | 1.5425 | 1.4042 | 1.5296 | 1.5296 | -0.024 (-1.53%) | 9,114,020 |
27 Mar 2008 | CNY | 1.5737 | 1.6009 | 1.5107 | 1.5534 | 1.5534 | -0.037 (-2.34%) | 4,212,570 |
26 Mar 2008 | CNY | 1.5541 | 1.6009 | 1.5351 | 1.5907 | 1.5907 | +0.038 (+2.45%) | 2,985,063 |
25 Mar 2008 | CNY | 1.5154 | 1.5602 | 1.4937 | 1.5527 | 1.5527 | +0.033 (+2.18%) | 2,925,372 |
24 Mar 2008 | CNY | 1.5466 | 1.5873 | 1.5195 | 1.5195 | 1.5195 | -0.02 (-1.27%) | 3,955,735 |
21 Mar 2008 | CNY | 1.5235 | 1.5507 | 1.4971 | 1.5391 | 1.5391 | +0.016 (+1.06%) | 3,709,927 |