Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2008 | CNY | 4.0557 | 4.2293 | 3.8383 | 4.2015 | 4.2015 | +0.102 (+2.49%) | 7,617,342 |
27 Mar 2008 | CNY | 4.1578 | 4.3547 | 4.0994 | 4.0994 | 4.0994 | -0.133 (-3.14%) | 5,445,216 |
26 Mar 2008 | CNY | 4.4204 | 4.4904 | 4.2132 | 4.2322 | 4.2322 | -0.174 (-3.94%) | 6,070,194 |
25 Mar 2008 | CNY | 4.3766 | 4.5954 | 4.273 | 4.4058 | 4.4058 | -0.114 (-2.52%) | 11,526,509 |
24 Mar 2008 | CNY | 4.2891 | 4.5487 | 4.1009 | 4.5196 | 4.5196 | +0.231 (+5.37%) | 15,479,764 |
21 Mar 2008 | CNY | 4.2599 | 4.5517 | 4.2249 | 4.2891 | 4.2891 | +0.067 (+1.59%) | 19,321,502 |
20 Mar 2008 | CNY | 3.9652 | 4.222 | 3.8368 | 4.222 | 4.222 | +0.384 (+10.00%) | 15,666,409 |
18 Mar 2008 | CNY | 3.7639 | 3.9039 | 3.5013 | 3.8383 | 3.8383 | +0.015 (+0.38%) | 12,752,454 |
17 Mar 2008 | CNY | 4.219 | 4.273 | 3.7974 | 3.8237 | 3.8237 | -0.395 (-9.37%) | 7,790,771 |
14 Mar 2008 | CNY | 4.2701 | 4.3474 | 4.1665 | 4.219 | 4.219 | -0.092 (-2.13%) | 3,987,981 |
13 Mar 2008 | CNY | 4.1563 | 4.4102 | 4.0892 | 4.311 | 4.311 | +0.114 (+2.71%) | 8,698,174 |
12 Mar 2008 | CNY | 4.5779 | 4.5954 | 4.149 | 4.1972 | 4.1972 | -0.295 (-6.56%) | 8,231,977 |
11 Mar 2008 | CNY | 4.5006 | 4.5196 | 4.2132 | 4.4919 | 4.4919 | -0.067 (-1.47%) | 9,598,689 |
10 Mar 2008 | CNY | 5.0243 | 5.0258 | 4.559 | 4.559 | 4.559 | -0.506 (-9.99%) | 13,471,088 |
7 Mar 2008 | CNY | 5.0623 | 5.16 | 5.0243 | 5.0652 | 5.0652 | -0.018 (-0.34%) | 6,847,202 |
6 Mar 2008 | CNY | 5.354 | 5.354 | 5.0448 | 5.0827 | 5.0827 | -0.225 (-4.23%) | 14,384,804 |
5 Mar 2008 | CNY | 5.5845 | 5.6575 | 5.1819 | 5.3074 | 5.3074 | -0.225 (-4.06%) | 15,875,730 |
4 Mar 2008 | CNY | 5.4474 | 5.6896 | 5.3978 | 5.532 | 5.532 | +0.111 (+2.05%) | 21,349,797 |
3 Mar 2008 | CNY | 5.249 | 5.5262 | 5.179 | 5.4211 | 5.4211 | +0.06 (+1.12%) | 13,751,895 |
29 Feb 2008 | CNY | 5.354 | 5.3832 | 5.179 | 5.3613 | 5.3613 | +0.004 (+0.08%) | 18,323,014 |
28 Feb 2008 | CNY | 5.4708 | 5.497 | 5.2563 | 5.357 | 5.357 | -0.182 (-3.29%) | 15,653,372 |
27 Feb 2008 | CNY | 5.3905 | 5.5422 | 5.3438 | 5.5393 | 5.5393 | +0.229 (+4.31%) | 23,304,267 |
26 Feb 2008 | CNY | 5.8355 | 5.8355 | 5.2388 | 5.3103 | 5.3103 | -0.511 (-8.77%) | 36,485,493 |
25 Feb 2008 | CNY | 5.5583 | 5.9376 | 5.4708 | 5.8209 | 5.8209 | +0.357 (+6.54%) | 44,686,090 |
22 Feb 2008 | CNY | 5.3205 | 5.6575 | 5.2665 | 5.4635 | 5.4635 | +0.159 (+3.00%) | 43,718,050 |
21 Feb 2008 | CNY | 5.3219 | 5.3978 | 5.1352 | 5.3044 | 5.3044 | -0.093 (-1.73%) | 27,994,733 |
20 Feb 2008 | CNY | 5.2227 | 5.5408 | 5.1877 | 5.3978 | 5.3978 | +0.117 (+2.21%) | 54,986,619 |
19 Feb 2008 | CNY | 5.4051 | 5.4853 | 5.1206 | 5.2811 | 5.2811 | -0.408 (-7.18%) | 85,064,553 |
18 Feb 2008 | CNY | 4.931 | 5.6896 | 4.931 | 5.6896 | 5.6896 | 0.0 (0.0%) | 130,624,041 |