Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | CNY | 8.3206 | 8.3206 | 7.9389 | 7.9695 | 7.9695 | -0.42 (-5.00%) | 2,405,018 |
7 Mar 2008 | CNY | 8.0763 | 8.5649 | 7.9771 | 8.3893 | 8.3893 | +0.29 (+3.58%) | 5,130,242 |
6 Mar 2008 | CNY | 7.8244 | 8.2061 | 7.7939 | 8.0992 | 8.0992 | +0.267 (+3.41%) | 2,441,458 |
5 Mar 2008 | CNY | 8.1756 | 8.1756 | 7.6031 | 7.8321 | 7.8321 | -0.344 (-4.20%) | 2,768,014 |
4 Mar 2008 | CNY | 8.3588 | 8.3588 | 8.1527 | 8.1756 | 8.1756 | -0.145 (-1.74%) | 2,154,317 |
3 Mar 2008 | CNY | 8.084 | 8.3588 | 8.0153 | 8.3206 | 8.3206 | +0.199 (+2.44%) | 1,968,041 |
29 Feb 2008 | CNY | 8.0229 | 8.2519 | 7.9771 | 8.1221 | 8.1221 | +0.015 (+0.19%) | 1,064,228 |
28 Feb 2008 | CNY | 8.0687 | 8.2214 | 7.9389 | 8.1069 | 8.1069 | +0.115 (+1.43%) | 1,748,733 |
27 Feb 2008 | CNY | 7.7863 | 8.0153 | 7.6794 | 7.9924 | 7.9924 | +0.244 (+3.15%) | 1,093,239 |
26 Feb 2008 | CNY | 7.6947 | 7.9237 | 7.5649 | 7.7481 | 7.7481 | +0.053 (+0.69%) | 1,132,692 |
25 Feb 2008 | CNY | 8.0763 | 8.0763 | 7.6183 | 7.6947 | 7.6947 | -0.214 (-2.70%) | 1,142,806 |
22 Feb 2008 | CNY | 8.0763 | 8.1298 | 7.7405 | 7.9084 | 7.9084 | -0.206 (-2.54%) | 1,508,964 |
21 Feb 2008 | CNY | 8.0534 | 8.2519 | 7.4809 | 8.1145 | 8.1145 | +0.008 (+0.09%) | 2,127,043 |
20 Feb 2008 | CNY | 8.3741 | 8.3893 | 8.0992 | 8.1069 | 8.1069 | -0.267 (-3.19%) | 2,006,736 |
19 Feb 2008 | CNY | 8.2748 | 8.458 | 8.1756 | 8.3741 | 8.3741 | +0.099 (+1.20%) | 2,093,883 |
18 Feb 2008 | CNY | 8.1069 | 8.3206 | 8.1069 | 8.2748 | 8.2748 | +0.168 (+2.07%) | 1,849,000 |
15 Feb 2008 | CNY | 8.2748 | 8.2748 | 7.9389 | 8.1069 | 8.1069 | -0.168 (-2.03%) | 2,096,141 |
14 Feb 2008 | CNY | 8.6031 | 8.6031 | 8.0992 | 8.2748 | 8.2748 | -0.13 (-1.54%) | 3,673,444 |
13 Feb 2008 | CNY | 7.8321 | 8.4046 | 7.7405 | 8.4046 | 8.4046 | +0.763 (+9.99%) | 4,149,296 |
5 Feb 2008 | CNY | 7.6336 | 7.771 | 7.5191 | 7.6412 | 7.6412 | 0.0 (0.0%) | 1,255,814 |
4 Feb 2008 | CNY | 7.2137 | 7.7099 | 7.1908 | 7.6412 | 7.6412 | +0.618 (+8.80%) | 1,105,638 |
1 Feb 2008 | CNY | 7.7099 | 7.7099 | 6.8168 | 7.0229 | 7.0229 | -0.527 (-6.98%) | 1,295,093 |
31 Jan 2008 | CNY | 7.5878 | 7.7786 | 7.542 | 7.5496 | 7.5496 | -0.107 (-1.40%) | 921,924 |
30 Jan 2008 | CNY | 7.7863 | 7.8168 | 7.5267 | 7.6565 | 7.6565 | +0.099 (+1.31%) | 1,534,697 |
29 Jan 2008 | CNY | 7.5038 | 7.8626 | 7.3664 | 7.5573 | 7.5573 | +0.076 (+1.02%) | 1,378,993 |
28 Jan 2008 | CNY | 8.2443 | 8.2443 | 7.4657 | 7.4809 | 7.4809 | -0.702 (-8.58%) | 2,496,656 |
25 Jan 2008 | CNY | 8.0916 | 8.4351 | 7.9542 | 8.1832 | 8.1832 | +0.023 (+0.28%) | 2,842,745 |
24 Jan 2008 | CNY | 8.2061 | 8.3206 | 7.8244 | 8.1603 | 8.1603 | +0.069 (+0.85%) | 3,288,663 |
23 Jan 2008 | CNY | 7.9466 | 8.1985 | 7.4657 | 8.0916 | 8.0916 | +0.145 (+1.82%) | 3,202,665 |
22 Jan 2008 | CNY | 8.7405 | 8.7405 | 7.9466 | 7.9466 | 7.9466 | -0.885 (-10.03%) | 3,053,059 |