Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | CNY | 5.85 | 5.99 | 5.65 | 5.98 | 5.98 | +0.03 (+0.50%) | 10,545,782 |
28 Jan 2008 | CNY | 6.07 | 6.2 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 16,299,797 |
25 Jan 2008 | CNY | 6.6 | 6.68 | 6.23 | 6.26 | 6.26 | -0.2 (-3.10%) | 26,703,589 |
24 Jan 2008 | CNY | 6.24 | 6.46 | 6.24 | 6.46 | 6.46 | +0.31 (+5.04%) | 30,413,899 |
23 Jan 2008 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 11,312,900 |
22 Jan 2008 | CNY | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.34 (-4.99%) | 252,200 |
21 Jan 2008 | CNY | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.36 (-5.02%) | 1,110,000 |
18 Jan 2008 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.38 (-5.03%) | 1,642,300 |
17 Jan 2008 | CNY | 7.8 | 7.92 | 7.45 | 7.55 | 7.55 | -0.29 (-3.70%) | 7,323,952 |
16 Jan 2008 | CNY | 7.99 | 8.08 | 7.79 | 7.84 | 7.84 | -0.19 (-2.37%) | 6,578,037 |
15 Jan 2008 | CNY | 7.88 | 8.17 | 7.75 | 8.03 | 8.03 | +0.18 (+2.29%) | 10,007,835 |
14 Jan 2008 | CNY | 7.61 | 7.88 | 7.48 | 7.85 | 7.85 | +0.25 (+3.29%) | 8,422,923 |
11 Jan 2008 | CNY | 7.75 | 7.75 | 7.39 | 7.6 | 7.6 | -0.08 (-1.04%) | 5,377,010 |
10 Jan 2008 | CNY | 7.67 | 7.8 | 7.61 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,538,194 |
9 Jan 2008 | CNY | 7.48 | 7.69 | 7.47 | 7.66 | 7.66 | +0.15 (+2.00%) | 5,023,137 |
8 Jan 2008 | CNY | 7.83 | 7.96 | 7.45 | 7.51 | 7.51 | -0.33 (-4.21%) | 8,318,072 |
7 Jan 2008 | CNY | 7.61 | 7.88 | 7.58 | 7.84 | 7.84 | +0.15 (+1.95%) | 6,089,519 |
4 Jan 2008 | CNY | 7.78 | 7.79 | 7.51 | 7.69 | 7.69 | -0.09 (-1.16%) | 5,523,204 |
3 Jan 2008 | CNY | 7.75 | 7.86 | 7.62 | 7.78 | 7.78 | +0.07 (+0.91%) | 5,305,195 |
2 Jan 2008 | CNY | 7.34 | 7.71 | 7.26 | 7.71 | 7.71 | +0.37 (+5.04%) | 8,524,054 |
28 Dec 2007 | CNY | 7.45 | 7.49 | 7.28 | 7.34 | 7.34 | -0.11 (-1.48%) | 5,300,605 |
27 Dec 2007 | CNY | 7.44 | 7.65 | 7.35 | 7.45 | 7.45 | +0.01 (+0.13%) | 5,902,427 |
26 Dec 2007 | CNY | 7.32 | 7.65 | 7.28 | 7.44 | 7.44 | +0.09 (+1.22%) | 9,070,243 |
25 Dec 2007 | CNY | 7.07 | 7.42 | 6.99 | 7.35 | 7.35 | +0.28 (+3.96%) | 10,850,315 |
24 Dec 2007 | CNY | 7.03 | 7.17 | 6.96 | 7.07 | 7.07 | +0.15 (+2.17%) | 7,300,908 |
21 Dec 2007 | CNY | 6.9 | 6.98 | 6.8 | 6.92 | 6.92 | -0.01 (-0.14%) | 5,792,186 |
20 Dec 2007 | CNY | 6.79 | 6.97 | 6.73 | 6.93 | 6.93 | +0.15 (+2.21%) | 6,290,379 |
19 Dec 2007 | CNY | 6.7 | 6.85 | 6.7 | 6.78 | 6.78 | +0.1 (+1.50%) | 5,335,685 |
18 Dec 2007 | CNY | 6.69 | 6.8 | 6.6 | 6.68 | 6.68 | -0.03 (-0.45%) | 4,532,485 |
17 Dec 2007 | CNY | 6.61 | 6.83 | 6.52 | 6.71 | 6.71 | +0.11 (+1.67%) | 5,212,627 |