Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | CNY | 4.9 | 4.9 | 4.305 | 4.53 | 4.53 | -0.155 (-3.31%) | 46,693,138 |
16 Jan 2008 | CNY | 4.27 | 4.685 | 4.2 | 4.685 | 4.685 | +0.425 (+9.98%) | 55,203,934 |
15 Jan 2008 | CNY | 4.195 | 4.29 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 15,967,718 |
14 Jan 2008 | CNY | 4.11 | 4.24 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 16,502,206 |
11 Jan 2008 | CNY | 4.06 | 4.11 | 3.97 | 4.1 | 4.1 | +0.04 (+0.99%) | 11,999,952 |
10 Jan 2008 | CNY | 4.09 | 4.175 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 13,936,146 |
9 Jan 2008 | CNY | 4 | 4.13 | 3.99 | 4.12 | 4.12 | +0.1 (+2.49%) | 11,648,358 |
8 Jan 2008 | CNY | 4.21 | 4.245 | 3.975 | 4.02 | 4.02 | -0.195 (-4.63%) | 19,075,142 |
7 Jan 2008 | CNY | 4.195 | 4.265 | 4.105 | 4.215 | 4.215 | +0.02 (+0.48%) | 17,035,164 |
4 Jan 2008 | CNY | 4.25 | 4.265 | 4.145 | 4.195 | 4.195 | -0.09 (-2.10%) | 13,373,258 |
3 Jan 2008 | CNY | 4.095 | 4.375 | 4.075 | 4.285 | 4.285 | +0.17 (+4.13%) | 22,150,184 |
2 Jan 2008 | CNY | 4.055 | 4.185 | 4 | 4.115 | 4.115 | +0.065 (+1.60%) | 16,087,424 |
28 Dec 2007 | CNY | 4.18 | 4.21 | 4 | 4.05 | 4.05 | -0.125 (-2.99%) | 14,707,838 |
26 Dec 2007 | CNY | 4.1 | 4.18 | 4.06 | 4.175 | 4.175 | +0.09 (+2.20%) | 16,779,700 |
25 Dec 2007 | CNY | 4.145 | 4.145 | 4.04 | 4.085 | 4.085 | -0.06 (-1.45%) | 12,962,084 |
24 Dec 2007 | CNY | 3.975 | 4.165 | 3.975 | 4.145 | 4.145 | +0.17 (+4.28%) | 28,491,180 |
21 Dec 2007 | CNY | 3.95 | 4.025 | 3.84 | 3.975 | 3.975 | +0.035 (+0.89%) | 15,628,526 |
20 Dec 2007 | CNY | 3.9 | 4.06 | 3.865 | 3.94 | 3.94 | +0.01 (+0.25%) | 15,988,964 |
19 Dec 2007 | CNY | 3.875 | 4.095 | 3.87 | 3.93 | 3.93 | +0.06 (+1.55%) | 24,012,826 |
18 Dec 2007 | CNY | 3.98 | 3.98 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 21,625,980 |
17 Dec 2007 | CNY | 3.785 | 4.075 | 3.74 | 3.99 | 3.99 | +0.285 (+7.69%) | 61,213,052 |
14 Dec 2007 | CNY | 3.44 | 3.705 | 3.4 | 3.705 | 3.705 | +0.335 (+9.94%) | 35,997,740 |
13 Dec 2007 | CNY | 3.45 | 3.575 | 3.35 | 3.37 | 3.37 | -0.1 (-2.88%) | 10,398,246 |
12 Dec 2007 | CNY | 3.41 | 3.49 | 3.39 | 3.47 | 3.47 | +0.06 (+1.76%) | 9,670,930 |
11 Dec 2007 | CNY | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | +0.025 (+0.74%) | 8,894,770 |
10 Dec 2007 | CNY | 3.275 | 3.405 | 3.265 | 3.385 | 3.385 | +0.05 (+1.50%) | 8,072,784 |
7 Dec 2007 | CNY | 3.315 | 3.34 | 3.265 | 3.335 | 3.335 | +0.03 (+0.91%) | 6,300,834 |
6 Dec 2007 | CNY | 3.27 | 3.315 | 3.26 | 3.305 | 3.305 | +0.03 (+0.92%) | 4,199,788 |
5 Dec 2007 | CNY | 3.235 | 3.28 | 3.215 | 3.275 | 3.275 | +0.035 (+1.08%) | 3,910,538 |
4 Dec 2007 | CNY | 3.205 | 3.27 | 3.205 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,733,760 |