Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | CNY | 3.2327 | 3.3223 | 3.0673 | 3.2741 | 3.2741 | +0.172 (+5.55%) | 12,928,975 |
18 Mar 2008 | CNY | 3.1597 | 3.2396 | 3.0128 | 3.1018 | 3.1018 | -0.103 (-3.22%) | 10,273,629 |
17 Mar 2008 | CNY | 3.2313 | 3.2313 | 3.1362 | 3.2051 | 3.2051 | -0.035 (-1.09%) | 4,829,739 |
14 Mar 2008 | CNY | 3.1776 | 3.3154 | 3.1431 | 3.2403 | 3.2403 | +0.023 (+0.71%) | 6,166,501 |
13 Mar 2008 | CNY | 3.2403 | 3.2768 | 3.1031 | 3.2176 | 3.2176 | -0.064 (-1.95%) | 7,007,208 |
12 Mar 2008 | CNY | 3.5842 | 3.5842 | 3.2624 | 3.2817 | 3.2817 | -0.17 (-4.91%) | 8,469,580 |
11 Mar 2008 | CNY | 3.4478 | 3.4809 | 3.385 | 3.4512 | 3.4512 | -0.041 (-1.19%) | 4,656,572 |
10 Mar 2008 | CNY | 3.6601 | 3.6601 | 3.4464 | 3.4926 | 3.4926 | -0.172 (-4.70%) | 6,243,089 |
7 Mar 2008 | CNY | 3.7759 | 3.7759 | 3.5932 | 3.6649 | 3.6649 | -0.078 (-2.08%) | 7,182,696 |
6 Mar 2008 | CNY | 3.7483 | 3.7772 | 3.6945 | 3.7428 | 3.7428 | +0.04 (+1.08%) | 6,208,357 |
5 Mar 2008 | CNY | 3.6532 | 3.7793 | 3.6304 | 3.7028 | 3.7028 | +0.006 (+0.17%) | 5,931,835 |
4 Mar 2008 | CNY | 3.7221 | 3.8117 | 3.6932 | 3.6966 | 3.6966 | -0.004 (-0.11%) | 10,717,586 |
3 Mar 2008 | CNY | 3.6187 | 3.7221 | 3.5842 | 3.7007 | 3.7007 | +0.13 (+3.65%) | 19,441,419 |
29 Feb 2008 | CNY | 3.5498 | 3.6015 | 3.494 | 3.5705 | 3.5705 | +0.008 (+0.21%) | 15,183,858 |
28 Feb 2008 | CNY | 3.6532 | 3.6532 | 3.4464 | 3.5629 | 3.5629 | 0.0 (0.0%) | 3,500,999 |
27 Feb 2008 | CNY | 3.4464 | 3.598 | 3.4257 | 3.5629 | 3.5629 | +0.109 (+3.15%) | 9,268,112 |
26 Feb 2008 | CNY | 3.6573 | 3.7221 | 3.343 | 3.454 | 3.454 | -0.126 (-3.52%) | 11,946,177 |
25 Feb 2008 | CNY | 3.8255 | 3.9447 | 3.5553 | 3.5801 | 3.5801 | -0.347 (-8.85%) | 13,510,018 |
22 Feb 2008 | CNY | 3.9978 | 3.9978 | 3.8655 | 3.9275 | 3.9275 | -0.07 (-1.76%) | 8,867,707 |
21 Feb 2008 | CNY | 3.9013 | 4.0323 | 3.9013 | 3.9978 | 3.9978 | +0.054 (+1.38%) | 9,997,630 |
20 Feb 2008 | CNY | 3.984 | 3.984 | 3.9151 | 3.9434 | 3.9434 | -0.035 (-0.88%) | 11,194,709 |
19 Feb 2008 | CNY | 3.9716 | 4.053 | 3.9716 | 3.9785 | 3.9785 | +0.002 (+0.05%) | 16,024,173 |
18 Feb 2008 | CNY | 3.9089 | 4.053 | 3.9089 | 3.9764 | 3.9764 | +0.089 (+2.29%) | 16,586,806 |
15 Feb 2008 | CNY | 3.9261 | 3.9261 | 3.8462 | 3.8875 | 3.8875 | -0.041 (-1.05%) | 3,689,806 |
14 Feb 2008 | CNY | 3.8944 | 3.9675 | 3.86 | 3.9289 | 3.9289 | +0.05 (+1.30%) | 6,763,605 |
13 Feb 2008 | CNY | 3.7945 | 3.9275 | 3.7945 | 3.8786 | 3.8786 | +0.001 (+0.04%) | 2,949,494 |
5 Feb 2008 | CNY | 3.791 | 3.9358 | 3.791 | 3.8772 | 3.8772 | -0.002 (-0.05%) | 4,381,980 |
4 Feb 2008 | CNY | 3.6539 | 3.8944 | 3.6539 | 3.8793 | 3.8793 | +0.288 (+8.03%) | 6,860,648 |
1 Feb 2008 | CNY | 3.791 | 3.791 | 3.4505 | 3.5911 | 3.5911 | -0.187 (-4.94%) | 8,222,872 |
31 Jan 2008 | CNY | 3.8255 | 3.86 | 3.7014 | 3.7779 | 3.7779 | -0.103 (-2.65%) | 5,419,995 |