Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2008 | CNY | 4.775 | 4.86 | 4.55 | 4.585 | 4.585 | -0.16 (-3.37%) | 26,307,864 |
5 Mar 2008 | CNY | 4.55 | 4.775 | 4.535 | 4.745 | 4.745 | +0.225 (+4.98%) | 37,981,880 |
4 Mar 2008 | CNY | 4.435 | 4.59 | 4.36 | 4.52 | 4.52 | +0.085 (+1.92%) | 21,788,806 |
3 Mar 2008 | CNY | 4.275 | 4.475 | 4.22 | 4.435 | 4.435 | +0.14 (+3.26%) | 16,218,870 |
29 Feb 2008 | CNY | 4.25 | 4.37 | 4.215 | 4.295 | 4.295 | +0.03 (+0.70%) | 9,110,240 |
28 Feb 2008 | CNY | 4.385 | 4.385 | 4.255 | 4.265 | 4.265 | -0.115 (-2.63%) | 11,855,360 |
27 Feb 2008 | CNY | 4.335 | 4.415 | 4.235 | 4.38 | 4.38 | +0.085 (+1.98%) | 19,825,486 |
26 Feb 2008 | CNY | 4.24 | 4.3 | 4.12 | 4.295 | 4.295 | +0.18 (+4.37%) | 20,602,202 |
25 Feb 2008 | CNY | 4.1 | 4.24 | 4.05 | 4.115 | 4.115 | +0.015 (+0.37%) | 11,624,826 |
22 Feb 2008 | CNY | 4.145 | 4.275 | 4.025 | 4.1 | 4.1 | -0.055 (-1.32%) | 12,116,514 |
21 Feb 2008 | CNY | 4.035 | 4.2 | 3.955 | 4.155 | 4.155 | +0.12 (+2.97%) | 10,916,836 |
20 Feb 2008 | CNY | 4.145 | 4.16 | 4.03 | 4.035 | 4.035 | -0.11 (-2.65%) | 9,246,904 |
19 Feb 2008 | CNY | 4.12 | 4.175 | 4.075 | 4.145 | 4.145 | +0.025 (+0.61%) | 7,867,630 |
18 Feb 2008 | CNY | 4.07 | 4.195 | 4.04 | 4.12 | 4.12 | +0.095 (+2.36%) | 9,018,662 |
15 Feb 2008 | CNY | 4 | 4.04 | 3.9 | 4.025 | 4.025 | -0.015 (-0.37%) | 7,409,852 |
14 Feb 2008 | CNY | 3.875 | 4.075 | 3.81 | 4.04 | 4.04 | +0.22 (+5.76%) | 11,388,442 |
13 Feb 2008 | CNY | 3.815 | 3.885 | 3.71 | 3.82 | 3.82 | 0.0 (0.0%) | 4,154,172 |
5 Feb 2008 | CNY | 3.825 | 3.89 | 3.65 | 3.82 | 3.82 | +0.035 (+0.92%) | 5,624,670 |
4 Feb 2008 | CNY | 3.545 | 3.805 | 3.545 | 3.785 | 3.785 | +0.325 (+9.39%) | 6,114,676 |
1 Feb 2008 | CNY | 3.705 | 3.78 | 3.33 | 3.46 | 3.46 | -0.235 (-6.36%) | 7,091,308 |
31 Jan 2008 | CNY | 3.825 | 3.875 | 3.675 | 3.695 | 3.695 | -0.12 (-3.15%) | 4,982,874 |
30 Jan 2008 | CNY | 3.825 | 3.925 | 3.7 | 3.815 | 3.815 | +0.005 (+0.13%) | 6,235,722 |
29 Jan 2008 | CNY | 3.69 | 3.835 | 3.66 | 3.81 | 3.81 | +0.125 (+3.39%) | 8,426,238 |
28 Jan 2008 | CNY | 4.07 | 4.07 | 3.685 | 3.685 | 3.685 | -0.41 (-10.01%) | 14,254,282 |
25 Jan 2008 | CNY | 4.08 | 4.23 | 4.015 | 4.095 | 4.095 | +0.005 (+0.12%) | 12,130,812 |
24 Jan 2008 | CNY | 4.045 | 4.19 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 16,134,064 |
23 Jan 2008 | CNY | 3.73 | 4.095 | 3.73 | 4.02 | 4.02 | +0.13 (+3.34%) | 17,047,310 |
22 Jan 2008 | CNY | 4.24 | 4.24 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 18,669,162 |
21 Jan 2008 | CNY | 4.4 | 4.635 | 4.3 | 4.32 | 4.32 | -0.105 (-2.37%) | 23,884,412 |
18 Jan 2008 | CNY | 4.56 | 4.6 | 4.3 | 4.425 | 4.425 | -0.105 (-2.32%) | 18,621,700 |