Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2008 | CNY | 7.1933 | 7.72 | 6.9 | 7.5467 | 7.5467 | +0.353 (+4.91%) | 28,467,222 |
17 Jan 2008 | CNY | 7.4667 | 7.7667 | 6.8667 | 7.1933 | 7.1933 | -0.353 (-4.68%) | 33,213,435 |
16 Jan 2008 | CNY | 7.4333 | 8.0333 | 7.28 | 7.5467 | 7.5467 | +0.02 (+0.27%) | 47,513,196 |
15 Jan 2008 | CNY | 6.9733 | 7.6733 | 6.8667 | 7.5267 | 7.5267 | +0.553 (+7.94%) | 46,946,491 |
14 Jan 2008 | CNY | 6.7 | 7.0933 | 6.6067 | 6.9733 | 6.9733 | +0.2 (+2.95%) | 25,772,742 |
11 Jan 2008 | CNY | 6.8533 | 6.8933 | 6.6133 | 6.7733 | 6.7733 | -0.2 (-2.87%) | 36,090,559 |
10 Jan 2008 | CNY | 7.2 | 7.4333 | 6.9067 | 6.9733 | 6.9733 | -0.047 (-0.67%) | 83,779,516 |
9 Jan 2008 | CNY | 6.32 | 7.02 | 6.2733 | 7.02 | 7.02 | +0.64 (+10.03%) | 46,628,727 |
8 Jan 2008 | CNY | 6.6933 | 6.7067 | 6.3333 | 6.38 | 6.38 | -0.247 (-3.72%) | 23,900,242 |
7 Jan 2008 | CNY | 6.4533 | 6.7867 | 6.4533 | 6.6267 | 6.6267 | +0.227 (+3.54%) | 33,558,225 |
4 Jan 2008 | CNY | 6.3133 | 6.4667 | 6.2 | 6.4 | 6.4 | +0.127 (+2.02%) | 25,372,731 |
3 Jan 2008 | CNY | 5.8333 | 6.42 | 5.8 | 6.2733 | 6.2733 | +0.44 (+7.54%) | 39,595,074 |
2 Jan 2008 | CNY | 5.7067 | 5.9333 | 5.6667 | 5.8333 | 5.8333 | +0.14 (+2.46%) | 13,616,239 |
28 Dec 2007 | CNY | 5.6667 | 5.74 | 5.6 | 5.6933 | 5.6933 | +0.04 (+0.71%) | 8,784,912 |
27 Dec 2007 | CNY | 5.6733 | 5.7733 | 5.6 | 5.6533 | 5.6533 | -0.007 (-0.12%) | 11,933,754 |
26 Dec 2007 | CNY | 5.5333 | 5.6933 | 5.5333 | 5.66 | 5.66 | +0.127 (+2.29%) | 12,471,916 |
25 Dec 2007 | CNY | 5.56 | 5.5667 | 5.48 | 5.5333 | 5.5333 | +0.007 (+0.12%) | 8,499,772 |
24 Dec 2007 | CNY | 5.4867 | 5.5867 | 5.4533 | 5.5267 | 5.5267 | +0.073 (+1.35%) | 12,888,720 |
21 Dec 2007 | CNY | 5.3533 | 5.5 | 5.3467 | 5.4533 | 5.4533 | +0.067 (+1.24%) | 7,118,497 |
20 Dec 2007 | CNY | 5.3533 | 5.4667 | 5.3333 | 5.3867 | 5.3867 | +0.033 (+0.62%) | 6,933,415 |
19 Dec 2007 | CNY | 5.3067 | 5.4 | 5.24 | 5.3533 | 5.3533 | +0.113 (+2.16%) | 5,611,915 |
18 Dec 2007 | CNY | 5.4267 | 5.4267 | 5.1667 | 5.24 | 5.24 | -0.147 (-2.72%) | 5,709,970 |
17 Dec 2007 | CNY | 5.3667 | 5.5 | 5.3 | 5.3867 | 5.3867 | +0.087 (+1.64%) | 7,729,339 |
14 Dec 2007 | CNY | 5.2 | 5.3133 | 5.0733 | 5.3 | 5.3 | +0.073 (+1.40%) | 5,992,245 |
13 Dec 2007 | CNY | 5.4333 | 5.5867 | 5.2 | 5.2267 | 5.2267 | -0.253 (-4.62%) | 10,664,434 |
12 Dec 2007 | CNY | 5.34 | 5.56 | 5.3067 | 5.48 | 5.48 | +0.113 (+2.11%) | 10,080,093 |
11 Dec 2007 | CNY | 5.38 | 5.3867 | 5.26 | 5.3667 | 5.3667 | -0.013 (-0.25%) | 9,216,918 |
10 Dec 2007 | CNY | 5.1733 | 5.4067 | 5.14 | 5.38 | 5.38 | +0.153 (+2.93%) | 8,721,505 |
7 Dec 2007 | CNY | 5.1667 | 5.2933 | 5.12 | 5.2267 | 5.2267 | +0.06 (+1.16%) | 5,290,074 |
6 Dec 2007 | CNY | 5.1467 | 5.2067 | 5.1 | 5.1667 | 5.1667 | +0.027 (+0.52%) | 3,814,996 |