Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2008 | CNY | 3.2051 | 3.406 | 3.1624 | 3.3462 | 3.3462 | +0.06 (+1.82%) | 10,589,377 |
22 Apr 2008 | CNY | 3.0983 | 3.2906 | 2.9915 | 3.2863 | 3.2863 | +0.12 (+3.78%) | 11,195,348 |
21 Apr 2008 | CNY | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 0.0 (0.0%) | 0 |
18 Apr 2008 | CNY | 3.4615 | 3.4701 | 3.1111 | 3.1667 | 3.1667 | -0.278 (-8.06%) | 16,185,213 |
17 Apr 2008 | CNY | 3.8675 | 3.8675 | 3.4359 | 3.4444 | 3.4444 | -0.303 (-8.10%) | 15,568,960 |
16 Apr 2008 | CNY | 3.9359 | 4.0043 | 3.6539 | 3.7479 | 3.7479 | -0.248 (-6.20%) | 14,807,468 |
15 Apr 2008 | CNY | 3.7222 | 4 | 3.6752 | 3.9957 | 3.9957 | +0.239 (+6.37%) | 15,664,292 |
14 Apr 2008 | CNY | 4.0256 | 4.0256 | 3.7094 | 3.7564 | 3.7564 | -0.363 (-8.82%) | 23,715,158 |
11 Apr 2008 | CNY | 4.1282 | 4.2607 | 4.0171 | 4.1197 | 4.1197 | -0.013 (-0.31%) | 29,557,922 |
10 Apr 2008 | CNY | 3.6752 | 4.1325 | 3.6752 | 4.1325 | 4.1325 | +0.376 (+10.01%) | 31,232,478 |
9 Apr 2008 | CNY | 4.0086 | 4.2222 | 3.6966 | 3.7564 | 3.7564 | -0.342 (-8.34%) | 32,358,839 |
8 Apr 2008 | CNY | 3.9573 | 4.1154 | 3.859 | 4.0983 | 4.0983 | +0.098 (+2.46%) | 30,008,272 |
7 Apr 2008 | CNY | 3.718 | 4.0812 | 3.6667 | 4 | 4 | +0.239 (+6.36%) | 35,768,699 |
3 Apr 2008 | CNY | 3.6239 | 3.8291 | 3.5086 | 3.7607 | 3.7607 | +0.128 (+3.53%) | 19,041,223 |
2 Apr 2008 | CNY | 3.4957 | 3.7137 | 3.4103 | 3.6325 | 3.6325 | +0.188 (+5.46%) | 16,340,919 |
1 Apr 2008 | CNY | 3.6068 | 3.6752 | 3.4145 | 3.4444 | 3.4444 | -0.188 (-5.18%) | 12,992,536 |
31 Mar 2008 | CNY | 3.5684 | 3.8077 | 3.5556 | 3.6325 | 3.6325 | +0.171 (+4.94%) | 23,267,361 |
28 Mar 2008 | CNY | 3.2051 | 3.4957 | 3.1752 | 3.4615 | 3.4615 | +0.149 (+4.51%) | 3,625,268 |
27 Mar 2008 | CNY | 3.4145 | 3.4145 | 3.2051 | 3.312 | 3.312 | -0.149 (-4.32%) | 3,464,299 |
26 Mar 2008 | CNY | 3.4957 | 3.5556 | 3.4145 | 3.4615 | 3.4615 | -0.03 (-0.86%) | 3,815,386 |
25 Mar 2008 | CNY | 3.3333 | 3.4957 | 3.2949 | 3.4915 | 3.4915 | +0.137 (+4.08%) | 5,286,340 |
24 Mar 2008 | CNY | 3.4103 | 3.453 | 3.3462 | 3.3547 | 3.3547 | -0.017 (-0.51%) | 3,825,455 |
21 Mar 2008 | CNY | 3.3419 | 3.4145 | 3.2906 | 3.3718 | 3.3718 | +0.034 (+1.02%) | 3,358,630 |
20 Mar 2008 | CNY | 3.218 | 3.4103 | 3.0641 | 3.3376 | 3.3376 | +0.12 (+3.72%) | 3,818,227 |
19 Mar 2008 | CNY | 3.2009 | 3.3034 | 3.0684 | 3.218 | 3.218 | +0.124 (+4.01%) | 4,187,476 |
18 Mar 2008 | CNY | 3.2521 | 3.3419 | 2.9915 | 3.094 | 3.094 | -0.201 (-6.10%) | 5,030,199 |
17 Mar 2008 | CNY | 3.5299 | 3.5769 | 3.2479 | 3.2949 | 3.2949 | -0.256 (-7.22%) | 4,966,668 |
14 Mar 2008 | CNY | 3.5171 | 3.5983 | 3.4915 | 3.5513 | 3.5513 | -0.004 (-0.12%) | 2,371,217 |
13 Mar 2008 | CNY | 3.6368 | 3.7051 | 3.4615 | 3.5556 | 3.5556 | -0.137 (-3.70%) | 4,142,611 |
12 Mar 2008 | CNY | 3.7949 | 3.8291 | 3.6752 | 3.6923 | 3.6923 | -0.068 (-1.82%) | 4,137,800 |