Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2008 | CNY | 5.83 | 5.83 | 5.25 | 5.61 | 5.61 | -0.22 (-3.77%) | 1,581,574 |
21 Apr 2008 | CNY | 6.5 | 6.58 | 5.68 | 5.83 | 5.83 | -0.2 (-3.32%) | 1,081,239 |
18 Apr 2008 | CNY | 6.55 | 6.55 | 6.02 | 6.03 | 6.03 | -0.52 (-7.94%) | 896,810 |
17 Apr 2008 | CNY | 6.78 | 7.05 | 6.43 | 6.55 | 6.55 | -0.35 (-5.07%) | 875,609 |
16 Apr 2008 | CNY | 7.08 | 7.1 | 6.88 | 6.9 | 6.9 | -0.24 (-3.36%) | 1,039,830 |
15 Apr 2008 | CNY | 6.86 | 7.14 | 6.66 | 7.14 | 7.14 | +0.28 (+4.08%) | 943,921 |
14 Apr 2008 | CNY | 7.3 | 7.39 | 6.82 | 6.86 | 6.86 | -0.69 (-9.14%) | 1,325,061 |
11 Apr 2008 | CNY | 7.54 | 7.79 | 7.35 | 7.55 | 7.55 | +0.05 (+0.67%) | 1,430,689 |
10 Apr 2008 | CNY | 7.05 | 7.6 | 7.05 | 7.5 | 7.5 | +0.13 (+1.76%) | 1,641,865 |
9 Apr 2008 | CNY | 8 | 8.08 | 7.2 | 7.37 | 7.37 | -0.62 (-7.76%) | 4,269,936 |
8 Apr 2008 | CNY | 7.26 | 7.99 | 7.11 | 7.99 | 7.99 | +0.73 (+10.06%) | 3,846,680 |
7 Apr 2008 | CNY | 6.87 | 7.3 | 6.72 | 7.26 | 7.26 | +0.31 (+4.46%) | 1,682,315 |
3 Apr 2008 | CNY | 6.92 | 7.09 | 6.45 | 6.95 | 6.95 | +0.03 (+0.43%) | 1,800,234 |
2 Apr 2008 | CNY | 6.91 | 7.27 | 6.56 | 6.92 | 6.92 | +0.03 (+0.44%) | 2,252,788 |
1 Apr 2008 | CNY | 7.65 | 7.65 | 6.88 | 6.89 | 6.89 | -0.7 (-9.22%) | 1,697,807 |
31 Mar 2008 | CNY | 8 | 8.1 | 7.43 | 7.59 | 7.59 | -0.65 (-7.89%) | 1,916,453 |
28 Mar 2008 | CNY | 7.78 | 8.3 | 7.7 | 8.24 | 8.24 | +0.45 (+5.78%) | 1,887,575 |
27 Mar 2008 | CNY | 8.48 | 8.48 | 7.75 | 7.79 | 7.79 | -0.7 (-8.24%) | 2,202,757 |
26 Mar 2008 | CNY | 8.6 | 8.92 | 8.41 | 8.49 | 8.49 | -0.19 (-2.19%) | 2,076,438 |
25 Mar 2008 | CNY | 8.19 | 8.7 | 8.05 | 8.68 | 8.68 | +0.42 (+5.08%) | 2,844,323 |
24 Mar 2008 | CNY | 8.46 | 8.71 | 8.22 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,132,272 |
21 Mar 2008 | CNY | 8.09 | 8.57 | 8.01 | 8.29 | 8.29 | +0.1 (+1.22%) | 2,504,440 |
20 Mar 2008 | CNY | 7.85 | 8.43 | 7.41 | 8.19 | 8.19 | +0.14 (+1.74%) | 3,169,479 |
19 Mar 2008 | CNY | 7.76 | 8.33 | 7.31 | 8.05 | 8.05 | +0.3 (+3.87%) | 3,406,833 |
18 Mar 2008 | CNY | 8.01 | 8.48 | 7.75 | 7.75 | 7.75 | -0.86 (-9.99%) | 3,315,811 |
17 Mar 2008 | CNY | 9.1 | 9.5 | 8.6 | 8.61 | 8.61 | -0.62 (-6.72%) | 7,692,212 |
14 Mar 2008 | CNY | 8.73 | 9.38 | 8.5 | 9.23 | 9.23 | +0.41 (+4.65%) | 2,949,606 |
13 Mar 2008 | CNY | 8.74 | 8.95 | 8.3 | 8.82 | 8.82 | +0.06 (+0.68%) | 2,390,177 |
12 Mar 2008 | CNY | 9.45 | 9.45 | 8.7 | 8.76 | 8.76 | -0.46 (-4.99%) | 2,710,222 |
11 Mar 2008 | CNY | 8.98 | 9.29 | 8.81 | 9.22 | 9.22 | +0.16 (+1.77%) | 2,728,255 |