Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2008 | CNY | 1.6484 | 1.685 | 1.6158 | 1.6626 | 1.6626 | +0.016 (+0.95%) | 5,101,852 |
29 Jan 2008 | CNY | 1.5975 | 1.6484 | 1.5609 | 1.647 | 1.647 | +0.053 (+3.32%) | 4,876,815 |
28 Jan 2008 | CNY | 1.7528 | 1.7528 | 1.5805 | 1.5941 | 1.5941 | -0.161 (-9.16%) | 8,005,878 |
25 Jan 2008 | CNY | 1.7738 | 1.7827 | 1.7298 | 1.7549 | 1.7549 | -0.014 (-0.80%) | 6,573,443 |
24 Jan 2008 | CNY | 1.7528 | 1.784 | 1.7169 | 1.7691 | 1.7691 | +0.022 (+1.24%) | 8,849,475 |
23 Jan 2008 | CNY | 1.6958 | 1.7569 | 1.6355 | 1.7474 | 1.7474 | +0.05 (+2.96%) | 7,483,540 |
22 Jan 2008 | CNY | 1.8688 | 1.8695 | 1.6972 | 1.6972 | 1.6972 | -0.189 (-10.00%) | 8,057,092 |
21 Jan 2008 | CNY | 2.035 | 2.0357 | 1.8844 | 1.8858 | 1.8858 | -0.129 (-6.40%) | 6,960,700 |
18 Jan 2008 | CNY | 2.0018 | 2.0275 | 1.9685 | 2.0147 | 2.0147 | +0.022 (+1.12%) | 5,638,520 |
17 Jan 2008 | CNY | 2.0567 | 2.1028 | 1.9373 | 1.9923 | 1.9923 | -0.071 (-3.45%) | 8,353,112 |
16 Jan 2008 | CNY | 2.1232 | 2.1232 | 2.0554 | 2.0635 | 2.0635 | -0.04 (-1.90%) | 7,929,264 |
15 Jan 2008 | CNY | 2.1157 | 2.1245 | 2.0689 | 2.1035 | 2.1035 | +0.006 (+0.29%) | 8,870,261 |
14 Jan 2008 | CNY | 2.033 | 2.1022 | 2.0147 | 2.0974 | 2.0974 | +0.085 (+4.21%) | 11,448,401 |
11 Jan 2008 | CNY | 2.0147 | 2.0309 | 1.9902 | 2.0126 | 2.0126 | -0.009 (-0.47%) | 6,480,789 |
10 Jan 2008 | CNY | 2.0336 | 2.052 | 2.0072 | 2.0221 | 2.0221 | +0.004 (+0.20%) | 8,760,890 |
9 Jan 2008 | CNY | 1.9679 | 2.018 | 1.9672 | 2.018 | 2.018 | +0.041 (+2.06%) | 6,688,931 |
8 Jan 2008 | CNY | 2.073 | 2.0791 | 1.9773 | 1.9773 | 1.9773 | -0.095 (-4.58%) | 13,466,168 |
7 Jan 2008 | CNY | 2.0547 | 2.0961 | 2.0147 | 2.0723 | 2.0723 | +0.003 (+0.13%) | 13,456,173 |
4 Jan 2008 | CNY | 2.1117 | 2.1232 | 2.0493 | 2.0696 | 2.0696 | -0.054 (-2.52%) | 10,971,630 |
3 Jan 2008 | CNY | 2.1096 | 2.1374 | 2.0859 | 2.1232 | 2.1232 | +0.017 (+0.81%) | 11,553,202 |
2 Jan 2008 | CNY | 2.0309 | 2.1157 | 2.0309 | 2.1062 | 2.1062 | +0.033 (+1.57%) | 10,297,773 |
28 Dec 2007 | CNY | 2.0486 | 2.1015 | 2.035 | 2.0737 | 2.0737 | +0.031 (+1.50%) | 10,540,412 |
27 Dec 2007 | CNY | 2.0642 | 2.1245 | 2.0255 | 2.0431 | 2.0431 | -0.014 (-0.70%) | 19,139,125 |
26 Dec 2007 | CNY | 1.9773 | 2.0608 | 1.9773 | 2.0574 | 2.0574 | +0.085 (+4.30%) | 15,902,328 |
25 Dec 2007 | CNY | 1.9475 | 1.974 | 1.9224 | 1.9726 | 1.9726 | +0.035 (+1.82%) | 11,386,072 |
24 Dec 2007 | CNY | 1.9679 | 2.0011 | 1.9333 | 1.9373 | 1.9373 | -0.015 (-0.76%) | 14,442,295 |
21 Dec 2007 | CNY | 1.9041 | 1.9665 | 1.8932 | 1.9522 | 1.9522 | +0.033 (+1.69%) | 11,025,659 |
20 Dec 2007 | CNY | 1.8688 | 1.9204 | 1.8688 | 1.9197 | 1.9197 | +0.021 (+1.11%) | 8,724,345 |
19 Dec 2007 | CNY | 1.8661 | 1.9251 | 1.8661 | 1.8987 | 1.8987 | +0.033 (+1.79%) | 6,197,934 |
18 Dec 2007 | CNY | 1.9048 | 1.9502 | 1.8654 | 1.8654 | 1.8654 | -0.048 (-2.52%) | 6,179,861 |