Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2008 | CNY | 4.3611 | 4.4056 | 4.1722 | 4.1889 | 4.1889 | -0.228 (-5.16%) | 3,008,926 |
15 Apr 2008 | CNY | 4.3389 | 4.4444 | 4.0222 | 4.4167 | 4.4167 | -0.033 (-0.75%) | 5,653,585 |
14 Apr 2008 | CNY | 4.8056 | 4.8056 | 4.45 | 4.45 | 4.45 | -0.494 (-10.00%) | 7,416,880 |
11 Apr 2008 | CNY | 4.7778 | 4.9944 | 4.6722 | 4.9444 | 4.9444 | +0.122 (+2.53%) | 4,858,493 |
10 Apr 2008 | CNY | 4.6444 | 4.8667 | 4.5611 | 4.8222 | 4.8222 | +0.061 (+1.28%) | 5,428,933 |
9 Apr 2008 | CNY | 5.2222 | 5.3833 | 4.7611 | 4.7611 | 4.7611 | -0.528 (-9.98%) | 7,100,024 |
8 Apr 2008 | CNY | 5.1611 | 5.3611 | 4.9333 | 5.2889 | 5.2889 | +0.1 (+1.93%) | 8,573,473 |
7 Apr 2008 | CNY | 4.7778 | 5.3167 | 4.7778 | 5.1889 | 5.1889 | +0.233 (+4.71%) | 7,495,786 |
3 Apr 2008 | CNY | 4.6111 | 5.1 | 4.5389 | 4.9556 | 4.9556 | -0.089 (-1.76%) | 7,380,986 |
2 Apr 2008 | CNY | 5.4056 | 5.5389 | 5.0444 | 5.0444 | 5.0444 | -0.561 (-10.01%) | 11,684,901 |
1 Apr 2008 | CNY | 5.9944 | 6.1944 | 5.6056 | 5.6056 | 5.6056 | -0.622 (-9.99%) | 9,989,285 |
31 Mar 2008 | CNY | 6.5444 | 6.6556 | 6.2111 | 6.2278 | 6.2278 | -0.528 (-7.81%) | 10,848,774 |
28 Mar 2008 | CNY | 6.3 | 6.8333 | 6.0056 | 6.7556 | 6.7556 | +0.361 (+5.65%) | 20,121,602 |
27 Mar 2008 | CNY | 6.1611 | 6.6222 | 5.9444 | 6.3944 | 6.3944 | +0.256 (+4.16%) | 17,250,703 |
26 Mar 2008 | CNY | 6.3222 | 6.4889 | 6.0056 | 6.1389 | 6.1389 | -0.178 (-2.81%) | 7,609,336 |
25 Mar 2008 | CNY | 5.7389 | 6.4889 | 5.6667 | 6.3167 | 6.3167 | +0.411 (+6.96%) | 10,410,269 |
24 Mar 2008 | CNY | 5.9222 | 6.0833 | 5.8333 | 5.9056 | 5.9056 | -0.022 (-0.37%) | 5,914,812 |
21 Mar 2008 | CNY | 5.8611 | 6.1111 | 5.7667 | 5.9278 | 5.9278 | +0.044 (+0.76%) | 5,935,183 |
20 Mar 2008 | CNY | 5.5556 | 6.0833 | 5.2111 | 5.8833 | 5.8833 | +0.183 (+3.22%) | 8,721,558 |
19 Mar 2008 | CNY | 5.6111 | 5.7944 | 5.5 | 5.7 | 5.7 | +0.272 (+5.01%) | 7,495,311 |
18 Mar 2008 | CNY | 5.6056 | 5.9389 | 5.3 | 5.4278 | 5.4278 | -0.461 (-7.83%) | 8,890,581 |
17 Mar 2008 | CNY | 6.2278 | 6.6667 | 5.8056 | 5.8889 | 5.8889 | -0.378 (-6.03%) | 12,840,258 |
14 Mar 2008 | CNY | 6.1944 | 6.5222 | 6.1167 | 6.2667 | 6.2667 | -0.172 (-2.67%) | 9,966,526 |
13 Mar 2008 | CNY | 6.8333 | 6.9389 | 6.4389 | 6.4389 | 6.4389 | -0.717 (-10.02%) | 20,277,964 |
12 Mar 2008 | CNY | 7.2778 | 7.55 | 6.9444 | 7.1556 | 7.1556 | +0.195 (+2.79%) | 43,832,874 |
11 Mar 2008 | CNY | 6.3278 | 6.9611 | 6.2778 | 6.9611 | 6.9611 | +0.633 (+10.01%) | 26,806,539 |
10 Mar 2008 | CNY | 6.6111 | 6.7722 | 6.2889 | 6.3278 | 6.3278 | -0.389 (-5.79%) | 5,830,623 |
7 Mar 2008 | CNY | 6.5 | 6.8333 | 6.3944 | 6.7167 | 6.7167 | +0.233 (+3.60%) | 9,731,989 |
6 Mar 2008 | CNY | 6.6667 | 6.7222 | 6.4333 | 6.4833 | 6.4833 | -0.072 (-1.10%) | 5,343,498 |
5 Mar 2008 | CNY | 6.3889 | 6.6389 | 6.2778 | 6.5556 | 6.5556 | +0.139 (+2.16%) | 4,959,156 |