Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2008 | CNY | 3.912 | 3.912 | 3.786 | 3.852 | 3.852 | -0.044 (-1.13%) | 2,545,330 |
14 Feb 2008 | CNY | 3.7 | 3.898 | 3.7 | 3.896 | 3.896 | +0.212 (+5.75%) | 3,725,380 |
13 Feb 2008 | CNY | 3.7 | 3.75 | 3.606 | 3.684 | 3.684 | -0.058 (-1.55%) | 1,473,545 |
5 Feb 2008 | CNY | 3.722 | 3.838 | 3.62 | 3.742 | 3.742 | -0.038 (-1.01%) | 3,534,820 |
4 Feb 2008 | CNY | 3.566 | 3.794 | 3.544 | 3.78 | 3.78 | +0.29 (+8.31%) | 2,896,215 |
1 Feb 2008 | CNY | 3.76 | 3.794 | 3.358 | 3.49 | 3.49 | -0.242 (-6.48%) | 3,917,495 |
31 Jan 2008 | CNY | 3.794 | 3.92 | 3.71 | 3.732 | 3.732 | -0.116 (-3.01%) | 1,604,765 |
30 Jan 2008 | CNY | 3.76 | 3.996 | 3.702 | 3.848 | 3.848 | +0.15 (+4.06%) | 4,440,890 |
29 Jan 2008 | CNY | 3.692 | 3.76 | 3.592 | 3.698 | 3.698 | +0.026 (+0.71%) | 2,563,475 |
28 Jan 2008 | CNY | 4 | 4.068 | 3.672 | 3.672 | 3.672 | -0.408 (-10%) | 4,691,025 |
25 Jan 2008 | CNY | 4.14 | 4.198 | 4.04 | 4.08 | 4.08 | -0.086 (-2.06%) | 3,191,370 |
24 Jan 2008 | CNY | 4.164 | 4.3 | 4.032 | 4.166 | 4.166 | +0.012 (+0.29%) | 4,740,500 |
23 Jan 2008 | CNY | 3.982 | 4.186 | 3.832 | 4.154 | 4.154 | +0.172 (+4.32%) | 5,079,385 |
22 Jan 2008 | CNY | 4.36 | 4.37 | 3.982 | 3.982 | 3.982 | -0.442 (-9.99%) | 7,574,045 |
21 Jan 2008 | CNY | 4.796 | 4.836 | 4.346 | 4.424 | 4.424 | -0.366 (-7.64%) | 7,227,085 |
18 Jan 2008 | CNY | 4.56 | 4.806 | 4.522 | 4.79 | 4.79 | +0.21 (+4.59%) | 12,469,025 |
17 Jan 2008 | CNY | 4.7 | 4.726 | 4.24 | 4.58 | 4.58 | -0.102 (-2.18%) | 7,705,250 |
16 Jan 2008 | CNY | 4.63 | 4.74 | 4.542 | 4.682 | 4.682 | +0.08 (+1.74%) | 9,214,030 |
15 Jan 2008 | CNY | 4.62 | 4.67 | 4.538 | 4.602 | 4.602 | +0.012 (+0.26%) | 6,216,510 |
14 Jan 2008 | CNY | 4.5 | 4.6 | 4.476 | 4.59 | 4.59 | +0.13 (+2.91%) | 7,256,000 |
11 Jan 2008 | CNY | 4.436 | 4.528 | 4.4 | 4.46 | 4.46 | +0.024 (+0.54%) | 4,672,125 |
10 Jan 2008 | CNY | 4.53 | 4.58 | 4.4 | 4.436 | 4.436 | -0.094 (-2.08%) | 7,722,880 |
9 Jan 2008 | CNY | 4.42 | 4.548 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 4,870,900 |
8 Jan 2008 | CNY | 4.558 | 4.598 | 4.402 | 4.42 | 4.42 | -0.134 (-2.94%) | 9,394,195 |
7 Jan 2008 | CNY | 4.55 | 4.62 | 4.49 | 4.554 | 4.554 | -0.076 (-1.64%) | 8,073,425 |
4 Jan 2008 | CNY | 4.75 | 4.79 | 4.566 | 4.63 | 4.63 | -0.12 (-2.53%) | 8,580,190 |
3 Jan 2008 | CNY | 4.608 | 4.796 | 4.606 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,167,460 |
2 Jan 2008 | CNY | 4.648 | 4.76 | 4.522 | 4.66 | 4.66 | +0.002 (+0.04%) | 9,199,220 |
28 Dec 2007 | CNY | 4.624 | 4.768 | 4.5 | 4.658 | 4.658 | +0.036 (+0.78%) | 11,091,295 |
27 Dec 2007 | CNY | 4.5 | 4.876 | 4.5 | 4.622 | 4.622 | +0.146 (+3.26%) | 20,188,880 |