Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | CNY | 3.3846 | 3.4046 | 3.3134 | 3.3333 | 3.3333 | -0.056 (-1.64%) | 8,751,216 |
7 Jan 2008 | CNY | 3.3775 | 3.4224 | 3.364 | 3.3889 | 3.3889 | -0.036 (-1.04%) | 7,806,380 |
4 Jan 2008 | CNY | 3.4972 | 3.4972 | 3.3903 | 3.4245 | 3.4245 | -0.066 (-1.88%) | 9,615,673 |
3 Jan 2008 | CNY | 3.4979 | 3.5192 | 3.4266 | 3.49 | 3.49 | -0.008 (-0.23%) | 7,291,028 |
2 Jan 2008 | CNY | 3.4331 | 3.5043 | 3.4188 | 3.4979 | 3.4979 | +0.078 (+2.27%) | 8,478,362 |
28 Dec 2007 | CNY | 3.458 | 3.5292 | 3.391 | 3.4202 | 3.4202 | -0.049 (-1.40%) | 7,039,206 |
27 Dec 2007 | CNY | 3.4972 | 3.5598 | 3.453 | 3.4687 | 3.4687 | -0.027 (-0.77%) | 9,709,965 |
26 Dec 2007 | CNY | 3.3832 | 3.4957 | 3.3554 | 3.4957 | 3.4957 | +0.085 (+2.48%) | 9,093,371 |
25 Dec 2007 | CNY | 3.3682 | 3.4316 | 3.3205 | 3.411 | 3.411 | +0.044 (+1.31%) | 8,127,980 |
24 Dec 2007 | CNY | 3.3689 | 3.4758 | 3.3526 | 3.3668 | 3.3668 | +0.002 (+0.06%) | 10,735,096 |
21 Dec 2007 | CNY | 3.2664 | 3.3896 | 3.2664 | 3.3647 | 3.3647 | +0.074 (+2.25%) | 10,105,697 |
20 Dec 2007 | CNY | 3.2536 | 3.339 | 3.2322 | 3.2906 | 3.2906 | +0.032 (+0.98%) | 8,627,271 |
19 Dec 2007 | CNY | 3.1695 | 3.3191 | 3.109 | 3.2586 | 3.2586 | +0.055 (+1.71%) | 24,662,144 |
18 Dec 2007 | CNY | 3.2764 | 3.3476 | 3.1695 | 3.2037 | 3.2037 | -0.083 (-2.53%) | 4,676,204 |
17 Dec 2007 | CNY | 3.2066 | 3.3889 | 3.2051 | 3.287 | 3.287 | +0.084 (+2.62%) | 6,648,487 |
14 Dec 2007 | CNY | 3.1503 | 3.2058 | 3.0983 | 3.203 | 3.203 | +0.017 (+0.54%) | 5,388,931 |
13 Dec 2007 | CNY | 3.3105 | 3.3369 | 3.1859 | 3.1859 | 3.1859 | -0.099 (-3.01%) | 9,123,683 |
12 Dec 2007 | CNY | 3.141 | 3.3105 | 3.1339 | 3.2849 | 3.2849 | +0.15 (+4.77%) | 10,034,556 |
11 Dec 2007 | CNY | 3.0769 | 3.198 | 3.0769 | 3.1353 | 3.1353 | +0.058 (+1.90%) | 8,470,781 |
10 Dec 2007 | CNY | 2.9737 | 3.0919 | 2.9737 | 3.0769 | 3.0769 | +0.058 (+1.93%) | 6,066,585 |
7 Dec 2007 | CNY | 3.0613 | 3.067 | 3.0135 | 3.0185 | 3.0185 | -0.039 (-1.28%) | 3,527,128 |
6 Dec 2007 | CNY | 3.0328 | 3.1054 | 2.963 | 3.0577 | 3.0577 | +0.056 (+1.85%) | 5,455,396 |
5 Dec 2007 | CNY | 2.8348 | 3.0342 | 2.8348 | 3.0021 | 3.0021 | +0.173 (+6.12%) | 7,423,214 |
4 Dec 2007 | CNY | 2.8063 | 2.8704 | 2.8006 | 2.8291 | 2.8291 | +0.036 (+1.27%) | 1,782,279 |
3 Dec 2007 | CNY | 2.8483 | 2.8483 | 2.7222 | 2.7935 | 2.7935 | -0.045 (-1.58%) | 1,558,692 |
30 Nov 2007 | CNY | 2.8262 | 2.8633 | 2.7906 | 2.8383 | 2.8383 | +0.086 (+3.13%) | 4,141,505 |
28 Nov 2007 | CNY | 2.7749 | 2.8063 | 2.7208 | 2.7521 | 2.7521 | +0.003 (+0.10%) | 1,734,585 |
27 Nov 2007 | CNY | 2.8917 | 2.8917 | 2.7436 | 2.7493 | 2.7493 | -0.135 (-4.69%) | 3,178,656 |
26 Nov 2007 | CNY | 2.8846 | 2.9687 | 2.8576 | 2.8846 | 2.8846 | +0.004 (+0.12%) | 2,478,607 |
23 Nov 2007 | CNY | 2.8241 | 2.8989 | 2.7564 | 2.8811 | 2.8811 | +0.016 (+0.57%) | 2,646,961 |