Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2008 | CNY | 5.9502 | 6.0766 | 5.3316 | 5.3316 | 5.3316 | -0.591 (-9.98%) | 11,380,720 |
16 Apr 2008 | CNY | 6.2714 | 6.2714 | 5.8989 | 5.9228 | 5.9228 | -0.352 (-5.61%) | 6,579,414 |
15 Apr 2008 | CNY | 6.1689 | 6.3193 | 5.8955 | 6.2748 | 6.2748 | +0.092 (+1.49%) | 14,301,227 |
14 Apr 2008 | CNY | 6.5961 | 6.661 | 6.1689 | 6.1826 | 6.1826 | -0.567 (-8.40%) | 5,288,476 |
11 Apr 2008 | CNY | 6.5859 | 6.8012 | 6.5859 | 6.7499 | 6.7499 | +0.12 (+1.80%) | 7,517,322 |
10 Apr 2008 | CNY | 6.391 | 6.6576 | 6.1655 | 6.6303 | 6.6303 | +0.154 (+2.37%) | 5,079,296 |
9 Apr 2008 | CNY | 6.767 | 6.9413 | 6.4594 | 6.4765 | 6.4765 | -0.328 (-4.82%) | 7,346,399 |
8 Apr 2008 | CNY | 6.8866 | 6.9413 | 6.7021 | 6.8046 | 6.8046 | -0.048 (-0.70%) | 10,307,495 |
7 Apr 2008 | CNY | 6.4081 | 6.8969 | 6.3569 | 6.8524 | 6.8524 | +0.359 (+5.53%) | 9,289,635 |
3 Apr 2008 | CNY | 6.1518 | 6.5653 | 6.0151 | 6.4936 | 6.4936 | +0.198 (+3.15%) | 7,911,196 |
2 Apr 2008 | CNY | 6.4491 | 6.5619 | 6.1621 | 6.2954 | 6.2954 | -0.15 (-2.33%) | 6,934,841 |
1 Apr 2008 | CNY | 6.6303 | 6.7943 | 6.1518 | 6.4457 | 6.4457 | -0.219 (-3.28%) | 8,289,488 |
31 Mar 2008 | CNY | 6.5927 | 6.9686 | 6.5038 | 6.6645 | 6.6645 | -0.058 (-0.86%) | 19,242,833 |
28 Mar 2008 | CNY | 6.4594 | 6.8353 | 6.0185 | 6.7226 | 6.7226 | +0.28 (+4.35%) | 15,536,440 |
27 Mar 2008 | CNY | 6.5756 | 6.6269 | 6.374 | 6.4423 | 6.4423 | -0.113 (-1.72%) | 8,019,682 |
26 Mar 2008 | CNY | 6.2919 | 6.5961 | 6.2885 | 6.5551 | 6.5551 | +0.284 (+4.52%) | 6,307,949 |
25 Mar 2008 | CNY | 6.186 | 6.3227 | 5.9843 | 6.2714 | 6.2714 | +0.096 (+1.55%) | 3,684,275 |
24 Mar 2008 | CNY | 6.4423 | 6.4491 | 6.1518 | 6.1757 | 6.1757 | -0.147 (-2.32%) | 4,353,720 |
21 Mar 2008 | CNY | 6.2373 | 6.5619 | 6.2373 | 6.3227 | 6.3227 | -0.058 (-0.91%) | 6,434,230 |
20 Mar 2008 | CNY | 5.9775 | 6.4252 | 5.8032 | 6.3808 | 6.3808 | +0.335 (+5.54%) | 11,559,529 |
19 Mar 2008 | CNY | 5.9809 | 6.1484 | 5.8135 | 6.0459 | 6.0459 | +0.191 (+3.27%) | 7,513,322 |
18 Mar 2008 | CNY | 6.2509 | 6.391 | 5.7417 | 5.8545 | 5.8545 | -0.451 (-7.15%) | 5,093,153 |
17 Mar 2008 | CNY | 6.6371 | 6.6371 | 6.2543 | 6.3056 | 6.3056 | -0.328 (-4.95%) | 3,145,973 |
14 Mar 2008 | CNY | 6.5448 | 6.7055 | 6.4594 | 6.6337 | 6.6337 | +0.014 (+0.21%) | 4,658,497 |
13 Mar 2008 | CNY | 7.0062 | 7.0746 | 6.374 | 6.62 | 6.62 | -0.461 (-6.52%) | 12,374,634 |
12 Mar 2008 | CNY | 7.8196 | 7.8196 | 7.0404 | 7.0814 | 7.0814 | -0.438 (-5.82%) | 5,064,713 |
11 Mar 2008 | CNY | 7.3138 | 7.6863 | 7.1327 | 7.5189 | 7.5189 | +0.154 (+2.09%) | 2,335,576 |
10 Mar 2008 | CNY | 7.7991 | 7.7991 | 7.2796 | 7.3651 | 7.3651 | -0.465 (-5.94%) | 4,897,734 |
7 Mar 2008 | CNY | 7.8606 | 7.9632 | 7.6043 | 7.8299 | 7.8299 | -0.092 (-1.17%) | 3,870,698 |
6 Mar 2008 | CNY | 7.9563 | 8.0828 | 7.8538 | 7.9222 | 7.9222 | -0.034 (-0.43%) | 5,346,668 |