Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | CNY | 5.5434 | 5.7138 | 5.4196 | 5.5434 | 5.5434 | -0.07 (-1.24%) | 1,139,137 |
8 May 2008 | CNY | 5.5047 | 5.6363 | 5.3963 | 5.6131 | 5.6131 | -0.07 (-1.23%) | 1,980,372 |
7 May 2008 | CNY | 5.9615 | 6.1783 | 5.6828 | 5.6828 | 5.6828 | -0.302 (-5.04%) | 2,495,156 |
6 May 2008 | CNY | 5.7292 | 5.9847 | 5.7292 | 5.9847 | 5.9847 | +0.286 (+5.03%) | 3,178 |
5 May 2008 | CNY | 5.4738 | 5.6983 | 5.4738 | 5.6983 | 5.6983 | +0.271 (+4.99%) | 2,563,879 |
29 Apr 2008 | CNY | 5.1641 | 5.4273 | 4.955 | 5.4273 | 5.4273 | +0.256 (+4.94%) | 2,276,463 |
28 Apr 2008 | CNY | 5.3266 | 5.3266 | 5.0789 | 5.1718 | 5.1718 | -0.17 (-3.19%) | 2,064,371 |
25 Apr 2008 | CNY | 5.5589 | 5.5589 | 5.0402 | 5.3421 | 5.3421 | +0.046 (+0.88%) | 3,760,456 |
24 Apr 2008 | CNY | 5.2957 | 5.2957 | 5.2957 | 5.2957 | 5.2957 | +0.256 (+5.07%) | 916,162 |
23 Apr 2008 | CNY | 4.8079 | 5.1021 | 4.7847 | 5.0402 | 5.0402 | +0.008 (+0.15%) | 1,830,757 |
22 Apr 2008 | CNY | 5.0402 | 5.2492 | 5.0324 | 5.0324 | 5.0324 | -0.263 (-4.97%) | 916,016 |
21 Apr 2008 | CNY | 5.8067 | 5.8067 | 5.2957 | 5.2957 | 5.2957 | -0.279 (-5.00%) | 1,203,919 |
18 Apr 2008 | CNY | 5.8686 | 5.8686 | 5.5744 | 5.5744 | 5.5744 | -0.294 (-5.01%) | 769,288 |
17 Apr 2008 | CNY | 6.1551 | 6.3409 | 5.8686 | 5.8686 | 5.8686 | -0.31 (-5.01%) | 645,035 |
16 Apr 2008 | CNY | 6.1318 | 6.4802 | 6.1164 | 6.1783 | 6.1783 | 0.0 (0.0%) | 802,776 |
15 Apr 2008 | CNY | 6.1241 | 6.1938 | 6.1009 | 6.1783 | 6.1783 | -0.24 (-3.74%) | 888,111 |
14 Apr 2008 | CNY | 6.7357 | 6.9138 | 6.4183 | 6.4183 | 6.4183 | -0.341 (-5.04%) | 1,134,918 |
10 Apr 2008 | CNY | 6.7822 | 6.8519 | 6.5654 | 6.759 | 6.759 | -0.023 (-0.34%) | 817,100 |
9 Apr 2008 | CNY | 7.0299 | 7.0919 | 6.697 | 6.7822 | 6.7822 | -0.194 (-2.77%) | 1,104,668 |
8 Apr 2008 | CNY | 6.8906 | 7.0841 | 6.8364 | 6.9757 | 6.9757 | +0.077 (+1.12%) | 1,029,573 |
7 Apr 2008 | CNY | 6.5731 | 6.8983 | 6.5422 | 6.8983 | 6.8983 | +0.325 (+4.95%) | 1,076,881 |
3 Apr 2008 | CNY | 6.5809 | 6.7202 | 6.5731 | 6.5731 | 6.5731 | -0.348 (-5.03%) | 962,243 |
2 Apr 2008 | CNY | 7.3551 | 7.3551 | 6.9215 | 6.9215 | 6.9215 | -0.364 (-4.99%) | 1,232,430 |
1 Apr 2008 | CNY | 7.6648 | 7.959 | 7.2854 | 7.2854 | 7.2854 | -0.379 (-4.95%) | 898,967 |
31 Mar 2008 | CNY | 7.8196 | 8.0364 | 7.6571 | 7.6648 | 7.6648 | -0.372 (-4.62%) | 556,971 |
28 Mar 2008 | CNY | 7.9745 | 8.1293 | 7.7422 | 8.0364 | 8.0364 | -0.116 (-1.43%) | 1,137,261 |
27 Mar 2008 | CNY | 8.4235 | 8.439 | 8.1526 | 8.1526 | 8.1526 | -0.426 (-4.96%) | 962,773 |
26 Mar 2008 | CNY | 8.6558 | 8.8648 | 8.3771 | 8.5784 | 8.5784 | -0.015 (-0.18%) | 397,893 |
25 Mar 2008 | CNY | 8.5164 | 8.6326 | 8.2919 | 8.5939 | 8.5939 | -0.132 (-1.51%) | 755,879 |
24 Mar 2008 | CNY | 9.0584 | 9.0584 | 8.6945 | 8.7255 | 8.7255 | -0.147 (-1.66%) | 640,585 |