Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2008 | CNY | 5.9286 | 5.9643 | 5.65 | 5.6714 | 5.6714 | -0.143 (-2.46%) | 1,384,418 |
21 Mar 2008 | CNY | 5.6786 | 5.8714 | 5.5714 | 5.8143 | 5.8143 | +0.086 (+1.50%) | 1,677,075 |
20 Mar 2008 | CNY | 5.4571 | 5.8286 | 5.2143 | 5.7286 | 5.7286 | +0.2 (+3.62%) | 1,809,451 |
19 Mar 2008 | CNY | 5.3571 | 5.6286 | 5.3 | 5.5286 | 5.5286 | +0.243 (+4.60%) | 1,792,313 |
18 Mar 2008 | CNY | 5.7143 | 5.8571 | 5.1429 | 5.2857 | 5.2857 | -0.429 (-7.50%) | 2,015,382 |
17 Mar 2008 | CNY | 6.2786 | 6.2857 | 5.7071 | 5.7143 | 5.7143 | -0.629 (-9.91%) | 2,016,585 |
14 Mar 2008 | CNY | 6.3571 | 6.4357 | 6.2643 | 6.3429 | 6.3429 | -0.014 (-0.22%) | 1,473,819 |
13 Mar 2008 | CNY | 6.6643 | 6.6643 | 6.1429 | 6.3571 | 6.3571 | -0.322 (-4.81%) | 2,011,249 |
12 Mar 2008 | CNY | 7.0429 | 7.05 | 6.6429 | 6.6786 | 6.6786 | -0.236 (-3.41%) | 1,397,571 |
11 Mar 2008 | CNY | 6.6786 | 6.9286 | 6.6786 | 6.9143 | 6.9143 | +0.136 (+2.00%) | 1,657,922 |
10 Mar 2008 | CNY | 7.0714 | 7.1143 | 6.6714 | 6.7786 | 6.7786 | -0.221 (-3.16%) | 2,696,845 |
7 Mar 2008 | CNY | 7.1929 | 7.1929 | 6.9143 | 7 | 7 | -0.214 (-2.97%) | 2,550,151 |
6 Mar 2008 | CNY | 7.1357 | 7.3571 | 7.1143 | 7.2143 | 7.2143 | +0.064 (+0.90%) | 4,739,485 |
5 Mar 2008 | CNY | 7.1857 | 7.2286 | 6.95 | 7.15 | 7.15 | 0.0 (0.0%) | 3,347,880 |
4 Mar 2008 | CNY | 7.0357 | 7.3571 | 6.9071 | 7.15 | 7.15 | +0.121 (+1.73%) | 6,328,145 |
3 Mar 2008 | CNY | 6.8714 | 7.0571 | 6.75 | 7.0286 | 7.0286 | +0.186 (+2.71%) | 3,728,215 |
29 Feb 2008 | CNY | 6.7571 | 6.8786 | 6.7571 | 6.8429 | 6.8429 | +0.086 (+1.27%) | 1,776,471 |
28 Feb 2008 | CNY | 6.8571 | 6.8571 | 6.6429 | 6.7571 | 6.7571 | -0.029 (-0.42%) | 1,808,839 |
27 Feb 2008 | CNY | 6.6143 | 6.8071 | 6.5714 | 6.7857 | 6.7857 | +0.171 (+2.59%) | 1,633,251 |
26 Feb 2008 | CNY | 6.7143 | 6.8571 | 6.35 | 6.6143 | 6.6143 | +0.014 (+0.22%) | 2,067,122 |
25 Feb 2008 | CNY | 7.05 | 7.1286 | 6.5714 | 6.6 | 6.6 | -0.407 (-5.81%) | 2,999,054 |
22 Feb 2008 | CNY | 6.9786 | 7.1786 | 6.8714 | 7.0071 | 7.0071 | +0.021 (+0.31%) | 4,499,391 |
21 Feb 2008 | CNY | 6.8071 | 7.0357 | 6.8071 | 6.9857 | 6.9857 | +0.121 (+1.77%) | 3,228,145 |
20 Feb 2008 | CNY | 7.1357 | 7.1357 | 6.8429 | 6.8643 | 6.8643 | -0.186 (-2.63%) | 4,222,073 |
19 Feb 2008 | CNY | 7.0071 | 7.1 | 6.8714 | 7.05 | 7.05 | +0.064 (+0.92%) | 5,066,987 |
18 Feb 2008 | CNY | 6.9643 | 7.0643 | 6.8214 | 6.9857 | 6.9857 | +0.107 (+1.56%) | 6,642,349 |
15 Feb 2008 | CNY | 7.0357 | 7.1214 | 6.8 | 6.8786 | 6.8786 | -0.064 (-0.93%) | 11,329,984 |
14 Feb 2008 | CNY | 6.3571 | 6.9429 | 6.3571 | 6.9429 | 6.9429 | +0.629 (+9.96%) | 8,661,231 |
13 Feb 2008 | CNY | 6.35 | 6.4 | 6.0714 | 6.3143 | 6.3143 | -0.05 (-0.79%) | 3,323,871 |
5 Feb 2008 | CNY | 6.3571 | 6.5357 | 6.2643 | 6.3643 | 6.3643 | -0.143 (-2.19%) | 4,628,225 |