Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2008 | CNY | 8.7667 | 9.2667 | 8.7667 | 9.24 | 9.24 | +0.6 (+6.94%) | 17,253,667 |
11 Jan 2008 | CNY | 8.5733 | 8.6667 | 8.3 | 8.64 | 8.64 | +0.073 (+0.86%) | 5,964,762 |
10 Jan 2008 | CNY | 8.6333 | 8.74 | 8.54 | 8.5667 | 8.5667 | -0.08 (-0.93%) | 5,104,314 |
9 Jan 2008 | CNY | 8.4 | 8.66 | 8.2933 | 8.6467 | 8.6467 | +0.24 (+2.85%) | 3,972,789 |
8 Jan 2008 | CNY | 8.7267 | 8.76 | 8.1467 | 8.4067 | 8.4067 | -0.253 (-2.92%) | 6,227,476 |
7 Jan 2008 | CNY | 8.64 | 8.7067 | 8.4867 | 8.66 | 8.66 | +0.02 (+0.23%) | 5,871,357 |
4 Jan 2008 | CNY | 8.6533 | 8.72 | 8.4333 | 8.64 | 8.64 | -0.087 (-0.99%) | 5,785,750 |
3 Jan 2008 | CNY | 8.6 | 8.7733 | 8.5933 | 8.7267 | 8.7267 | +0.193 (+2.27%) | 10,638,681 |
2 Jan 2008 | CNY | 8.1733 | 8.54 | 8.06 | 8.5333 | 8.5333 | +0.36 (+4.40%) | 7,492,585 |
28 Dec 2007 | CNY | 8.3333 | 8.3333 | 8.04 | 8.1733 | 8.1733 | -0.1 (-1.21%) | 4,335,708 |
27 Dec 2007 | CNY | 8.3 | 8.4 | 8.22 | 8.2733 | 8.2733 | -0.04 (-0.48%) | 4,248,267 |
26 Dec 2007 | CNY | 8.12 | 8.32 | 8.0933 | 8.3133 | 8.3133 | +0.22 (+2.72%) | 4,246,477 |
25 Dec 2007 | CNY | 8.1867 | 8.2533 | 8 | 8.0933 | 8.0933 | -0.067 (-0.82%) | 4,769,278 |
24 Dec 2007 | CNY | 8.22 | 8.2667 | 8.1333 | 8.16 | 8.16 | -0.033 (-0.41%) | 5,640,072 |
21 Dec 2007 | CNY | 8.1 | 8.2667 | 8.0533 | 8.1933 | 8.1933 | +0.153 (+1.91%) | 10,258,651 |
20 Dec 2007 | CNY | 7.6933 | 8.0533 | 7.6133 | 8.04 | 8.04 | +0.347 (+4.51%) | 7,571,674 |
19 Dec 2007 | CNY | 7.6 | 7.76 | 7.5 | 7.6933 | 7.6933 | +0.2 (+2.67%) | 2,551,405 |
18 Dec 2007 | CNY | 7.5733 | 7.6667 | 7.4733 | 7.4933 | 7.4933 | -0.127 (-1.66%) | 1,609,036 |
17 Dec 2007 | CNY | 7.6533 | 7.8333 | 7.54 | 7.62 | 7.62 | -0.08 (-1.04%) | 3,121,453 |
14 Dec 2007 | CNY | 7.34 | 7.7333 | 7.2867 | 7.7 | 7.7 | +0.293 (+3.96%) | 4,196,884 |
13 Dec 2007 | CNY | 7.6667 | 7.7933 | 7.4 | 7.4067 | 7.4067 | -0.32 (-4.14%) | 3,432,232 |
12 Dec 2007 | CNY | 7.6067 | 7.88 | 7.5333 | 7.7267 | 7.7267 | +0.113 (+1.49%) | 4,387,305 |
11 Dec 2007 | CNY | 7.5333 | 7.6467 | 7.4733 | 7.6133 | 7.6133 | +0.06 (+0.79%) | 3,830,404 |
10 Dec 2007 | CNY | 7.2667 | 7.5867 | 7.2 | 7.5533 | 7.5533 | +0.147 (+1.98%) | 3,373,215 |
7 Dec 2007 | CNY | 7.3067 | 7.5 | 7.2533 | 7.4067 | 7.4067 | +0.113 (+1.55%) | 1,897,029 |
6 Dec 2007 | CNY | 7.3 | 7.4533 | 7.2333 | 7.2933 | 7.2933 | +0.04 (+0.55%) | 2,210,521 |
5 Dec 2007 | CNY | 7.1 | 7.28 | 7.0533 | 7.2533 | 7.2533 | +0.153 (+2.16%) | 2,098,752 |
4 Dec 2007 | CNY | 7.0067 | 7.1133 | 7.0067 | 7.1 | 7.1 | +0.067 (+0.95%) | 1,392,655 |
3 Dec 2007 | CNY | 6.96 | 7.1267 | 6.88 | 7.0333 | 7.0333 | +0.073 (+1.05%) | 1,269,360 |
30 Nov 2007 | CNY | 7.1667 | 7.1667 | 6.92 | 6.96 | 6.96 | -0.14 (-1.97%) | 1,504,827 |