Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2008 | CNY | 5.4231 | 5.7039 | 5.1769 | 5.65 | 5.65 | +0.073 (+1.31%) | 3,484,221 |
27 Mar 2008 | CNY | 5.6269 | 5.7692 | 5.4615 | 5.5769 | 5.5769 | -0.181 (-3.14%) | 8,036,051 |
26 Mar 2008 | CNY | 5.9615 | 6.1154 | 5.6923 | 5.7577 | 5.7577 | -0.204 (-3.42%) | 4,042,235 |
25 Mar 2008 | CNY | 5.4731 | 5.9615 | 5.4231 | 5.9615 | 5.9615 | +0.177 (+3.06%) | 10,390,845 |
24 Mar 2008 | CNY | 6.0885 | 6.3462 | 5.7692 | 5.7846 | 5.7846 | -0.173 (-2.91%) | 18,591,573 |
21 Mar 2008 | CNY | 5.7692 | 5.9615 | 5.5308 | 5.9577 | 5.9577 | +0.277 (+4.87%) | 10,797,989 |
20 Mar 2008 | CNY | 5.0192 | 5.6808 | 5 | 5.6808 | 5.6808 | +0.515 (+9.98%) | 7,150,070 |
19 Mar 2008 | CNY | 4.9269 | 5.3654 | 4.9269 | 5.1654 | 5.1654 | +4.222 (+447.70%) | 2,443,136 |
19 Mar 2008 |
|
|||||||
18 Mar 2008 | CNY | 5.3462 | 5.475 | 4.8596 | 4.9039 | 4.9039 | -0.49 (-9.09%) | 9,329,028 |
17 Mar 2008 | CNY | 5.4308 | 5.5962 | 5.2654 | 5.3942 | 5.3942 | -0.037 (-0.67%) | 5,639,644 |
14 Mar 2008 | CNY | 5.475 | 5.5462 | 5.2808 | 5.4308 | 5.4308 | -0.06 (-1.09%) | 2,076,984 |
13 Mar 2008 | CNY | 5.75 | 5.7692 | 5.2635 | 5.4904 | 5.4904 | -0.358 (-6.12%) | 11,517,116 |
12 Mar 2008 | CNY | 6.1904 | 6.2096 | 5.775 | 5.8481 | 5.8481 | -0.163 (-2.72%) | 6,311,973 |
11 Mar 2008 | CNY | 6.1308 | 6.1308 | 5.8385 | 6.0115 | 6.0115 | -0.112 (-1.82%) | 2,288,046 |
10 Mar 2008 | CNY | 6.4173 | 6.4173 | 6.0019 | 6.1231 | 6.1231 | -0.192 (-3.04%) | 5,489,364 |
7 Mar 2008 | CNY | 6.3135 | 6.4404 | 6.1539 | 6.3154 | 6.3154 | -0.069 (-1.08%) | 3,440,221 |
6 Mar 2008 | CNY | 6.6346 | 6.6865 | 6.3462 | 6.3846 | 6.3846 | -0.189 (-2.87%) | 5,144,973 |
4 Mar 2008 | CNY | 6.5346 | 6.7885 | 6.5192 | 6.5731 | 6.5731 | +0.038 (+0.59%) | 12,967,921 |
3 Mar 2008 | CNY | 6 | 6.5827 | 6 | 6.5346 | 6.5346 | +0.392 (+6.39%) | 12,039,263 |
29 Feb 2008 | CNY | 6.0308 | 6.1442 | 5.8692 | 6.1423 | 6.1423 | +0.125 (+2.08%) | 2,698,150 |
28 Feb 2008 | CNY | 6.1096 | 6.1346 | 5.9385 | 6.0173 | 6.0173 | -0.064 (-1.04%) | 2,651,500 |
27 Feb 2008 | CNY | 5.975 | 6.1269 | 5.9615 | 6.0808 | 6.0808 | +0.106 (+1.77%) | 1,671,945 |
26 Feb 2008 | CNY | 6.1923 | 6.3269 | 5.7692 | 5.975 | 5.975 | -0.06 (-0.99%) | 4,574,637 |
25 Feb 2008 | CNY | 6.3442 | 6.3442 | 6.0192 | 6.0346 | 6.0346 | -0.408 (-6.33%) | 4,981,964 |
22 Feb 2008 | CNY | 6.5981 | 6.5981 | 6.1635 | 6.4423 | 6.4423 | -0.183 (-2.76%) | 4,958,870 |
21 Feb 2008 | CNY | 6.3923 | 6.6346 | 6.2923 | 6.625 | 6.625 | +0.181 (+2.81%) | 8,496,373 |
20 Feb 2008 | CNY | 6.5673 | 6.6904 | 6.3692 | 6.4442 | 6.4442 | -0.177 (-2.67%) | 6,056,388 |
19 Feb 2008 | CNY | 6.6135 | 6.6346 | 6.4423 | 6.6212 | 6.6212 | +0.019 (+0.29%) | 7,006,225 |
18 Feb 2008 | CNY | 6.3462 | 6.6308 | 6.3462 | 6.6019 | 6.6019 | +0.283 (+4.47%) | 13,658,034 |
15 Feb 2008 | CNY | 6.3327 | 6.4135 | 6.1558 | 6.3192 | 6.3192 | -0.019 (-0.30%) | 3,837,397 |