Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2008 | CNY | 8.84 | 9.19 | 8.82 | 8.99 | 8.99 | +0.17 (+1.93%) | 7,096,531 |
18 Jan 2008 | CNY | 8.48 | 8.88 | 8.47 | 8.82 | 8.82 | +0.25 (+2.92%) | 2,619,255 |
17 Jan 2008 | CNY | 8.51 | 8.7 | 8.2 | 8.57 | 8.57 | -0.02 (-0.23%) | 3,319,886 |
16 Jan 2008 | CNY | 8.86 | 8.86 | 8.5 | 8.59 | 8.59 | -0.3 (-3.37%) | 2,786,592 |
15 Jan 2008 | CNY | 9.1 | 9.15 | 8.86 | 8.89 | 8.89 | -0.16 (-1.77%) | 2,688,280 |
14 Jan 2008 | CNY | 8.89 | 9.05 | 8.69 | 9.05 | 9.05 | +0.23 (+2.61%) | 3,282,884 |
11 Jan 2008 | CNY | 8.76 | 9.04 | 8.6 | 8.82 | 8.82 | +0.1 (+1.15%) | 3,029,483 |
10 Jan 2008 | CNY | 8.68 | 8.97 | 8.61 | 8.72 | 8.72 | +0.07 (+0.81%) | 3,112,666 |
9 Jan 2008 | CNY | 8.4 | 8.69 | 8.32 | 8.65 | 8.65 | +0.25 (+2.98%) | 2,012,433 |
8 Jan 2008 | CNY | 8.6 | 8.8 | 8.28 | 8.4 | 8.4 | -0.13 (-1.52%) | 3,209,378 |
7 Jan 2008 | CNY | 8.4 | 8.63 | 8.28 | 8.53 | 8.53 | +0.14 (+1.67%) | 2,122,894 |
4 Jan 2008 | CNY | 8.57 | 8.61 | 8.29 | 8.39 | 8.39 | -0.18 (-2.10%) | 1,720,134 |
3 Jan 2008 | CNY | 8.32 | 8.65 | 8.25 | 8.57 | 8.57 | +0.24 (+2.88%) | 2,595,651 |
2 Jan 2008 | CNY | 8.29 | 8.4 | 8.12 | 8.33 | 8.33 | +0.05 (+0.60%) | 2,904,766 |
28 Dec 2007 | CNY | 8.52 | 8.99 | 8.18 | 8.28 | 8.28 | -0.02 (-0.24%) | 4,479,434 |
27 Dec 2007 | CNY | 7.93 | 8.54 | 7.85 | 8.3 | 8.3 | +0.42 (+5.33%) | 3,594,072 |
26 Dec 2007 | CNY | 7.76 | 7.89 | 7.73 | 7.88 | 7.88 | +0.12 (+1.55%) | 1,673,572 |
25 Dec 2007 | CNY | 7.62 | 7.79 | 7.62 | 7.76 | 7.76 | +0.11 (+1.44%) | 1,310,790 |
24 Dec 2007 | CNY | 7.6 | 7.82 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 1,964,987 |
21 Dec 2007 | CNY | 7.48 | 7.64 | 7.42 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,291,533 |
20 Dec 2007 | CNY | 7.41 | 7.64 | 7.41 | 7.5 | 7.5 | -0.01 (-0.13%) | 1,282,317 |
19 Dec 2007 | CNY | 7.43 | 7.63 | 7.25 | 7.51 | 7.51 | +0.13 (+1.76%) | 1,291,051 |
17 Dec 2007 | CNY | 7.34 | 7.5 | 7.34 | 7.38 | 7.38 | +0.03 (+0.41%) | 1,181,272 |
14 Dec 2007 | CNY | 7.07 | 7.39 | 7.02 | 7.35 | 7.35 | +0.11 (+1.52%) | 949,901 |
13 Dec 2007 | CNY | 7.47 | 7.55 | 7.18 | 7.24 | 7.24 | -0.23 (-3.08%) | 1,317,344 |
12 Dec 2007 | CNY | 7.41 | 7.65 | 7.35 | 7.47 | 7.47 | -0.14 (-1.84%) | 2,332,283 |
11 Dec 2007 | CNY | 7.29 | 7.99 | 7.22 | 7.61 | 7.61 | +0.28 (+3.82%) | 4,407,190 |
10 Dec 2007 | CNY | 7 | 7.35 | 6.85 | 7.33 | 7.33 | +0.23 (+3.24%) | 2,021,560 |
7 Dec 2007 | CNY | 7.05 | 7.11 | 6.91 | 7.1 | 7.1 | +0.12 (+1.72%) | 1,135,923 |
6 Dec 2007 | CNY | 6.92 | 7.09 | 6.82 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,144,656 |