Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2008 | CNY | 3.3557 | 3.3917 | 3.2958 | 3.2958 | 3.2958 | -0.174 (-5.01%) | 19,079,275 |
21 Jan 2008 | CNY | 3.6753 | 3.6933 | 3.4556 | 3.4696 | 3.4696 | -0.14 (-3.87%) | 29,638,668 |
18 Jan 2008 | CNY | 3.4156 | 3.6094 | 3.2978 | 3.6094 | 3.6094 | +0.172 (+5.00%) | 43,140,639 |
17 Jan 2008 | CNY | 3.5874 | 3.6453 | 3.4376 | 3.4376 | 3.4376 | -0.182 (-5.02%) | 31,940,977 |
16 Jan 2008 | CNY | 3.6254 | 3.6453 | 3.5155 | 3.6194 | 3.6194 | +0.004 (+0.11%) | 22,213,361 |
15 Jan 2008 | CNY | 3.5914 | 3.7053 | 3.5555 | 3.6154 | 3.6154 | +0.068 (+1.91%) | 34,809,203 |
14 Jan 2008 | CNY | 3.3797 | 3.5475 | 3.3797 | 3.5475 | 3.5475 | +0.17 (+5.03%) | 29,392,053 |
11 Jan 2008 | CNY | 3.5015 | 3.5055 | 3.3497 | 3.3777 | 3.3777 | +0.012 (+0.36%) | 37,194,167 |
10 Jan 2008 | CNY | 3.2958 | 3.3657 | 3.2918 | 3.3657 | 3.3657 | +0.16 (+4.98%) | 29,867,010 |
9 Jan 2008 | CNY | 3.0361 | 3.2059 | 3.0361 | 3.2059 | 3.2059 | +0.152 (+4.97%) | 36,350,749 |
8 Jan 2008 | CNY | 3.1959 | 3.2159 | 3.0361 | 3.0541 | 3.0541 | -0.122 (-3.84%) | 30,657,471 |
7 Jan 2008 | CNY | 3.166 | 3.2478 | 3.166 | 3.1759 | 3.1759 | +0.07 (+2.25%) | 26,102,553 |
4 Jan 2008 | CNY | 3.1959 | 3.2658 | 3.0601 | 3.106 | 3.106 | -0.034 (-1.08%) | 29,144,146 |
3 Jan 2008 | CNY | 3.0701 | 3.14 | 2.9982 | 3.14 | 3.14 | +0.15 (+5.01%) | 37,418,179 |
2 Jan 2008 | CNY | 2.8603 | 2.9902 | 2.8603 | 2.9902 | 2.9902 | +0.142 (+4.98%) | 21,146,688 |
28 Dec 2007 | CNY | 2.8424 | 2.8743 | 2.8064 | 2.8484 | 2.8484 | +0.01 (+0.35%) | 35,848,968 |
27 Dec 2007 | CNY | 2.8164 | 2.9123 | 2.8164 | 2.8384 | 2.8384 | +0.022 (+0.78%) | 22,457,508 |
26 Dec 2007 | CNY | 2.7505 | 2.8344 | 2.7245 | 2.8164 | 2.8164 | +0.118 (+4.37%) | 26,517,589 |
25 Dec 2007 | CNY | 2.6826 | 2.7165 | 2.6546 | 2.6985 | 2.6985 | +0.016 (+0.59%) | 21,893,062 |
24 Dec 2007 | CNY | 2.5967 | 2.7065 | 2.5967 | 2.6826 | 2.6826 | +0.09 (+3.47%) | 20,166,845 |
21 Dec 2007 | CNY | 2.5547 | 2.5987 | 2.5368 | 2.5927 | 2.5927 | 0.0 (0.0%) | 12,761,208 |
20 Dec 2007 | CNY | 2.5907 | 2.6067 | 2.5567 | 2.5927 | 2.5927 | +0.056 (+2.20%) | 12,270,416 |
19 Dec 2007 | CNY | 2.4988 | 2.5627 | 2.4988 | 2.5368 | 2.5368 | +0.038 (+1.52%) | 10,668,643 |
18 Dec 2007 | CNY | 2.5208 | 2.5547 | 2.4629 | 2.4988 | 2.4988 | -0.04 (-1.58%) | 7,661,964 |
17 Dec 2007 | CNY | 2.5787 | 2.5867 | 2.5088 | 2.5388 | 2.5388 | -0.042 (-1.62%) | 5,975,038 |
14 Dec 2007 | CNY | 2.5168 | 2.5827 | 2.4569 | 2.5807 | 2.5807 | +0.03 (+1.18%) | 8,150,904 |
13 Dec 2007 | CNY | 2.6326 | 2.6666 | 2.5467 | 2.5507 | 2.5507 | -0.082 (-3.11%) | 12,713,302 |
12 Dec 2007 | CNY | 2.6266 | 2.6566 | 2.5807 | 2.6326 | 2.6326 | +0.006 (+0.23%) | 8,550,365 |
11 Dec 2007 | CNY | 2.6966 | 2.6966 | 2.5967 | 2.6266 | 2.6266 | -0.052 (-1.94%) | 11,135,480 |
10 Dec 2007 | CNY | 2.6366 | 2.7165 | 2.6067 | 2.6786 | 2.6786 | +0.048 (+1.82%) | 25,107,561 |