Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2008 | CNY | 6.0385 | 6.4231 | 5.9615 | 6.3692 | 6.3692 | +0.369 (+6.15%) | 34,543,597 |
14 Jan 2008 | CNY | 5.9731 | 6.1346 | 5.6923 | 6 | 6 | +0.008 (+0.13%) | 15,829,715 |
11 Jan 2008 | CNY | 6.1231 | 6.1308 | 5.8846 | 5.9923 | 5.9923 | -0.142 (-2.32%) | 18,187,728 |
10 Jan 2008 | CNY | 6.1962 | 6.3808 | 6.0769 | 6.1346 | 6.1346 | -0.058 (-0.93%) | 22,892,654 |
9 Jan 2008 | CNY | 5.9654 | 6.3 | 5.9654 | 6.1923 | 6.1923 | +0.115 (+1.90%) | 21,597,035 |
8 Jan 2008 | CNY | 6.4769 | 6.5231 | 6 | 6.0769 | 6.0769 | -0.392 (-6.06%) | 30,801,266 |
7 Jan 2008 | CNY | 6.1577 | 6.6539 | 6.1077 | 6.4692 | 6.4692 | +0.265 (+4.28%) | 35,073,537 |
4 Jan 2008 | CNY | 6.1539 | 6.25 | 5.9615 | 6.2039 | 6.2039 | +0.031 (+0.50%) | 20,424,495 |
3 Jan 2008 | CNY | 6.1577 | 6.3654 | 6.0962 | 6.1731 | 6.1731 | -0.088 (-1.41%) | 22,150,349 |
2 Jan 2008 | CNY | 6.1077 | 6.4808 | 5.7692 | 6.2615 | 6.2615 | +0.123 (+2.00%) | 34,726,198 |
28 Dec 2007 | CNY | 6.3385 | 6.3769 | 6.0385 | 6.1385 | 6.1385 | -0.162 (-2.56%) | 19,784,536 |
27 Dec 2007 | CNY | 6.3039 | 6.4115 | 6.1654 | 6.3 | 6.3 | 0.0 (0.0%) | 22,451,938 |
26 Dec 2007 | CNY | 6.0577 | 6.3846 | 5.9346 | 6.3 | 6.3 | +0.3 (+5%) | 28,599,906 |
25 Dec 2007 | CNY | 5.8654 | 6.0077 | 5.7154 | 6 | 6 | +0.142 (+2.43%) | 24,879,277 |
24 Dec 2007 | CNY | 5.8692 | 6.0962 | 5.8077 | 5.8577 | 5.8577 | +0.05 (+0.86%) | 36,067,215 |
21 Dec 2007 | CNY | 5.7308 | 5.8731 | 5.6577 | 5.8077 | 5.8077 | -0.042 (-0.72%) | 35,747,686 |
20 Dec 2007 | CNY | 5.3923 | 5.85 | 5.3923 | 5.85 | 5.85 | +0.531 (+9.98%) | 64,690,420 |
19 Dec 2007 | CNY | 5.2231 | 5.4769 | 5.1923 | 5.3192 | 5.3192 | +0.108 (+2.07%) | 19,659,900 |
18 Dec 2007 | CNY | 5.3462 | 5.3654 | 5.0769 | 5.2115 | 5.2115 | -0.231 (-4.24%) | 22,783,818 |
17 Dec 2007 | CNY | 5.4539 | 5.7192 | 5.3077 | 5.4423 | 5.4423 | -0.035 (-0.63%) | 31,568,732 |
14 Dec 2007 | CNY | 5.2731 | 5.4923 | 5.1154 | 5.4769 | 5.4769 | 0.0 (0.0%) | 34,633,591 |
13 Dec 2007 | CNY | 5.4615 | 5.7808 | 5.4615 | 5.4769 | 5.4769 | +0.223 (+4.24%) | 58,545,539 |
12 Dec 2007 | CNY | 4.7423 | 5.2539 | 4.6192 | 5.2539 | 5.2539 | +0.477 (+9.99%) | 30,365,641 |
11 Dec 2007 | CNY | 4.9231 | 4.9231 | 4.6154 | 4.7769 | 4.7769 | +0.204 (+4.46%) | 47,638,489 |
10 Dec 2007 | CNY | 4.2 | 4.5731 | 4.2 | 4.5731 | 4.5731 | +0.415 (+9.99%) | 20,125,786 |
7 Dec 2007 | CNY | 3.8115 | 4.1577 | 3.7923 | 4.1577 | 4.1577 | +0.377 (+9.97%) | 26,625,799 |
6 Dec 2007 | CNY | 3.75 | 3.8192 | 3.6539 | 3.7808 | 3.7808 | +0.065 (+1.76%) | 6,996,935 |
5 Dec 2007 | CNY | 3.7308 | 3.7308 | 3.6385 | 3.7154 | 3.7154 | +0.008 (+0.21%) | 3,713,166 |
4 Dec 2007 | CNY | 3.6731 | 3.7577 | 3.6346 | 3.7077 | 3.7077 | +0.05 (+1.37%) | 3,112,878 |
3 Dec 2007 | CNY | 3.6462 | 3.7115 | 3.5692 | 3.6577 | 3.6577 | +0.011 (+0.32%) | 2,798,023 |