Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2008 | CNY | 3.5483 | 3.5929 | 3.2107 | 3.2999 | 3.2999 | -0.248 (-7.00%) | 9,842,679 |
31 Jan 2008 | CNY | 3.663 | 3.7267 | 3.5229 | 3.5483 | 3.5483 | -0.134 (-3.63%) | 5,996,741 |
30 Jan 2008 | CNY | 3.7586 | 3.8032 | 3.6312 | 3.6821 | 3.6821 | -0.045 (-1.20%) | 7,168,308 |
29 Jan 2008 | CNY | 3.6184 | 3.7331 | 3.5675 | 3.7267 | 3.7267 | +0.115 (+3.18%) | 7,867,852 |
28 Jan 2008 | CNY | 3.9433 | 3.9433 | 3.5738 | 3.612 | 3.612 | -0.35 (-8.84%) | 15,903,804 |
25 Jan 2008 | CNY | 4.0707 | 4.2045 | 3.9306 | 3.9624 | 3.9624 | +0.045 (+1.14%) | 43,820,798 |
24 Jan 2008 | CNY | 3.8223 | 3.9178 | 3.7331 | 3.9178 | 3.9178 | +0.357 (+10.02%) | 14,262,293 |
22 Jan 2008 | CNY | 3.8541 | 3.8541 | 3.5611 | 3.5611 | 3.5611 | -0.395 (-9.98%) | 16,790,612 |
21 Jan 2008 | CNY | 4.2363 | 4.2491 | 3.9178 | 3.956 | 3.956 | -0.255 (-6.05%) | 20,854,882 |
18 Jan 2008 | CNY | 4.1281 | 4.2746 | 4.0835 | 4.2109 | 4.2109 | +0.089 (+2.16%) | 36,500,480 |
17 Jan 2008 | CNY | 4.007 | 4.1408 | 3.9115 | 4.1217 | 4.1217 | +0.108 (+2.70%) | 29,936,699 |
16 Jan 2008 | CNY | 4.0452 | 4.1089 | 4.0006 | 4.0134 | 4.0134 | -0.064 (-1.56%) | 14,286,327 |
15 Jan 2008 | CNY | 4.0006 | 4.1089 | 3.9879 | 4.0771 | 4.0771 | +0.07 (+1.75%) | 21,064,213 |
14 Jan 2008 | CNY | 3.9624 | 4.0452 | 3.9242 | 4.007 | 4.007 | +0.013 (+0.32%) | 13,995,478 |
11 Jan 2008 | CNY | 3.9497 | 4.0261 | 3.8605 | 3.9943 | 3.9943 | +0.038 (+0.97%) | 14,877,913 |
10 Jan 2008 | CNY | 3.9879 | 4.058 | 3.9369 | 3.956 | 3.956 | -0.032 (-0.80%) | 14,569,672 |
9 Jan 2008 | CNY | 3.8796 | 4.0006 | 3.8732 | 3.9879 | 3.9879 | +0.096 (+2.46%) | 13,580,780 |
8 Jan 2008 | CNY | 4.0835 | 4.1281 | 3.8605 | 3.8923 | 3.8923 | -0.191 (-4.68%) | 20,679,140 |
7 Jan 2008 | CNY | 4.0006 | 4.1217 | 4.0006 | 4.0835 | 4.0835 | +0.025 (+0.63%) | 14,085,322 |
4 Jan 2008 | CNY | 4.1153 | 4.1153 | 3.9815 | 4.058 | 4.058 | -0.064 (-1.55%) | 18,001,553 |
3 Jan 2008 | CNY | 4.0134 | 4.2045 | 4.0134 | 4.1217 | 4.1217 | +0.108 (+2.70%) | 52,133,110 |
2 Jan 2008 | CNY | 3.7904 | 4.0325 | 3.7331 | 4.0134 | 4.0134 | +0.248 (+6.60%) | 26,882,850 |
28 Dec 2007 | CNY | 3.835 | 3.8605 | 3.7586 | 3.7649 | 3.7649 | -0.07 (-1.83%) | 13,152,440 |
27 Dec 2007 | CNY | 3.8923 | 3.9306 | 3.8223 | 3.835 | 3.835 | -0.045 (-1.15%) | 16,951,970 |
26 Dec 2007 | CNY | 3.8478 | 3.886 | 3.7904 | 3.8796 | 3.8796 | +0.076 (+2.01%) | 17,814,789 |
25 Dec 2007 | CNY | 3.7076 | 3.8095 | 3.6885 | 3.8032 | 3.8032 | +0.096 (+2.58%) | 14,790,916 |
24 Dec 2007 | CNY | 3.714 | 3.7904 | 3.7012 | 3.7076 | 3.7076 | 0.0 (0.0%) | 15,194,594 |
21 Dec 2007 | CNY | 3.6949 | 3.7267 | 3.6439 | 3.7076 | 3.7076 | 0.0 (0.0%) | 12,936,370 |
20 Dec 2007 | CNY | 3.6439 | 3.7331 | 3.6439 | 3.7076 | 3.7076 | +0.064 (+1.75%) | 13,298,780 |
19 Dec 2007 | CNY | 3.5866 | 3.6821 | 3.5802 | 3.6439 | 3.6439 | +0.076 (+2.14%) | 8,910,798 |