Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | CNY | 2.9231 | 3.0654 | 2.9231 | 3.0577 | 3.0577 | +0.073 (+2.45%) | 2,686,990 |
7 May 2008 | CNY | 3.1846 | 3.2692 | 2.9615 | 2.9846 | 2.9846 | -0.281 (-8.60%) | 4,751,991 |
6 May 2008 | CNY | 3.0846 | 3.3077 | 3.0769 | 3.2654 | 3.2654 | +0.115 (+3.66%) | 8,330,595 |
5 May 2008 | CNY | 3.0692 | 3.1539 | 2.9769 | 3.15 | 3.15 | +0.123 (+4.07%) | 4,907,934 |
30 Apr 2008 | CNY | 2.9577 | 3.0539 | 2.9423 | 3.0269 | 3.0269 | +0.069 (+2.34%) | 3,948,222 |
29 Apr 2008 | CNY | 2.9539 | 2.9923 | 2.8846 | 2.9577 | 2.9577 | -0.008 (-0.26%) | 2,908,604 |
28 Apr 2008 | CNY | 3.0769 | 3.0769 | 2.85 | 2.9654 | 2.9654 | -0.2 (-6.32%) | 5,888,924 |
25 Apr 2008 | CNY | 3.2346 | 3.2692 | 3.1115 | 3.1654 | 3.1654 | -0.042 (-1.32%) | 5,615,602 |
24 Apr 2008 | CNY | 3.1769 | 3.2154 | 3.0577 | 3.2077 | 3.2077 | +0.285 (+9.74%) | 8,308,965 |
23 Apr 2008 | CNY | 2.7039 | 2.9577 | 2.6923 | 2.9231 | 2.9231 | +0.212 (+7.80%) | 2,691,254 |
22 Apr 2008 | CNY | 2.7692 | 2.7731 | 2.5654 | 2.7115 | 2.7115 | -0.092 (-3.30%) | 2,063,737 |
21 Apr 2008 | CNY | 3.0462 | 3.1385 | 2.7692 | 2.8039 | 2.8039 | -0.054 (-1.88%) | 2,416,780 |
18 Apr 2008 | CNY | 3.0731 | 3.0731 | 2.85 | 2.8577 | 2.8577 | -0.223 (-7.24%) | 2,042,190 |
17 Apr 2008 | CNY | 3.2692 | 3.3308 | 3 | 3.0808 | 3.0808 | -0.146 (-4.53%) | 1,678,955 |
16 Apr 2008 | CNY | 3.4192 | 3.4192 | 3.2115 | 3.2269 | 3.2269 | -0.2 (-5.84%) | 1,535,063 |
15 Apr 2008 | CNY | 3.4539 | 3.4539 | 3.1654 | 3.4269 | 3.4269 | +0.069 (+2.06%) | 2,294,617 |
14 Apr 2008 | CNY | 3.6923 | 3.6923 | 3.3423 | 3.3577 | 3.3577 | -0.358 (-9.63%) | 2,058,230 |
11 Apr 2008 | CNY | 3.7539 | 3.8 | 3.6692 | 3.7154 | 3.7154 | +0.008 (+0.21%) | 2,502,994 |
10 Apr 2008 | CNY | 3.6539 | 3.7308 | 3.4615 | 3.7077 | 3.7077 | -0.054 (-1.43%) | 3,833,723 |
9 Apr 2008 | CNY | 4.0385 | 4.1346 | 3.7615 | 3.7615 | 3.7615 | -0.419 (-10.03%) | 9,271,282 |
8 Apr 2008 | CNY | 3.8769 | 4.1885 | 3.8462 | 4.1808 | 4.1808 | +0.335 (+8.70%) | 4,822,316 |
7 Apr 2008 | CNY | 3.4577 | 3.8462 | 3.4577 | 3.8462 | 3.8462 | +0.35 (+10.01%) | 3,167,790 |
3 Apr 2008 | CNY | 3.3269 | 3.5308 | 3.2692 | 3.4962 | 3.4962 | +0.135 (+4.01%) | 1,136,777 |
2 Apr 2008 | CNY | 3.6077 | 3.6539 | 3.3462 | 3.3615 | 3.3615 | -0.235 (-6.53%) | 2,070,164 |
1 Apr 2008 | CNY | 3.8462 | 3.9577 | 3.5423 | 3.5962 | 3.5962 | -0.3 (-7.70%) | 2,464,987 |
31 Mar 2008 | CNY | 3.8692 | 4.0039 | 3.8192 | 3.8962 | 3.8962 | -0.069 (-1.75%) | 1,848,038 |
28 Mar 2008 | CNY | 3.6769 | 3.9923 | 3.6769 | 3.9654 | 3.9654 | +0.15 (+3.93%) | 2,834,473 |
27 Mar 2008 | CNY | 3.9923 | 4.0385 | 3.8077 | 3.8154 | 3.8154 | -0.227 (-5.61%) | 1,858,898 |
26 Mar 2008 | CNY | 4.1462 | 4.1923 | 4.0385 | 4.0423 | 4.0423 | -0.042 (-1.04%) | 1,938,354 |
25 Mar 2008 | CNY | 3.8885 | 4.1154 | 3.8462 | 4.0846 | 4.0846 | +0.096 (+2.41%) | 1,779,570 |