Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2008 | CNY | 5.3416 | 5.4546 | 5.2609 | 5.3792 | 5.3792 | +0.021 (+0.40%) | 15,201,741 |
3 Mar 2008 | CNY | 5.3039 | 5.4492 | 5.2555 | 5.3577 | 5.3577 | +0.118 (+2.26%) | 21,013,740 |
29 Feb 2008 | CNY | 5.0619 | 5.2448 | 5.0565 | 5.2394 | 5.2394 | +0.145 (+2.85%) | 10,444,776 |
28 Feb 2008 | CNY | 5.1157 | 5.1695 | 5.0296 | 5.0941 | 5.0941 | +0.005 (+0.10%) | 6,293,858 |
27 Feb 2008 | CNY | 4.9597 | 5.1318 | 4.9005 | 5.0888 | 5.0888 | +0.14 (+2.83%) | 6,728,708 |
26 Feb 2008 | CNY | 5.0135 | 5.1103 | 4.7714 | 4.9489 | 4.9489 | +0.059 (+1.21%) | 5,879,429 |
25 Feb 2008 | CNY | 5.0726 | 5.121 | 4.8682 | 4.8897 | 4.8897 | -0.183 (-3.61%) | 7,455,534 |
22 Feb 2008 | CNY | 5.1372 | 5.2932 | 4.9758 | 5.0726 | 5.0726 | -0.118 (-2.28%) | 13,725,560 |
21 Feb 2008 | CNY | 4.9328 | 5.2663 | 4.9328 | 5.191 | 5.191 | +0.339 (+6.98%) | 25,267,061 |
20 Feb 2008 | CNY | 4.9059 | 4.9866 | 4.8413 | 4.8521 | 4.8521 | -0.048 (-0.99%) | 8,695,303 |
19 Feb 2008 | CNY | 4.8682 | 4.9274 | 4.7875 | 4.9005 | 4.9005 | +0.043 (+0.89%) | 7,080,971 |
18 Feb 2008 | CNY | 4.8144 | 4.8951 | 4.7929 | 4.8575 | 4.8575 | +0.097 (+2.04%) | 6,617,428 |
15 Feb 2008 | CNY | 4.723 | 4.8144 | 4.6692 | 4.7606 | 4.7606 | +0.027 (+0.57%) | 5,947,426 |
14 Feb 2008 | CNY | 4.6799 | 4.7821 | 4.6799 | 4.7337 | 4.7337 | +0.075 (+1.62%) | 2,928,536 |
13 Feb 2008 | CNY | 4.6799 | 4.7176 | 4.5885 | 4.6584 | 4.6584 | -0.021 (-0.46%) | 2,683,245 |
5 Feb 2008 | CNY | 4.6638 | 4.7445 | 4.6046 | 4.6799 | 4.6799 | +0.021 (+0.46%) | 3,977,665 |
4 Feb 2008 | CNY | 4.4002 | 4.6799 | 4.4002 | 4.6584 | 4.6584 | +0.339 (+7.85%) | 4,279,412 |
1 Feb 2008 | CNY | 4.5616 | 4.6154 | 4.1528 | 4.3195 | 4.3195 | -0.215 (-4.75%) | 4,406,049 |
31 Jan 2008 | CNY | 4.6961 | 4.7337 | 4.5186 | 4.5347 | 4.5347 | -0.135 (-2.88%) | 3,114,765 |
30 Jan 2008 | CNY | 4.7499 | 4.8144 | 4.5562 | 4.6692 | 4.6692 | +0.005 (+0.12%) | 4,388,662 |
29 Jan 2008 | CNY | 4.5724 | 4.7284 | 4.5724 | 4.6638 | 4.6638 | +0.118 (+2.60%) | 4,364,876 |
28 Jan 2008 | CNY | 4.8951 | 4.8951 | 4.4917 | 4.5455 | 4.5455 | -0.371 (-7.55%) | 7,807,958 |
25 Jan 2008 | CNY | 4.9005 | 5.0403 | 4.8682 | 4.9166 | 4.9166 | -0.048 (-0.97%) | 6,727,804 |
24 Jan 2008 | CNY | 4.8951 | 5.1103 | 4.8951 | 4.965 | 4.965 | +0.086 (+1.76%) | 12,216,520 |
23 Jan 2008 | CNY | 4.4702 | 4.9059 | 4.4702 | 4.879 | 4.879 | +0.398 (+8.88%) | 19,278,685 |
22 Jan 2008 | CNY | 4.8467 | 4.8467 | 4.4809 | 4.4809 | 4.4809 | -0.495 (-9.95%) | 12,763,109 |
21 Jan 2008 | CNY | 5.2179 | 5.2448 | 4.9489 | 4.9758 | 4.9758 | -0.242 (-4.64%) | 8,544,707 |
18 Jan 2008 | CNY | 5.191 | 5.2501 | 5.0565 | 5.2179 | 5.2179 | +0.027 (+0.52%) | 9,188,332 |
17 Jan 2008 | CNY | 5.347 | 5.433 | 5.0027 | 5.191 | 5.191 | -0.188 (-3.50%) | 14,780,076 |
16 Jan 2008 | CNY | 5.5245 | 5.5245 | 5.3739 | 5.3792 | 5.3792 | -0.161 (-2.91%) | 10,188,559 |