Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2008 | CNY | 5.21 | 5.31 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 8,898,200 |
24 Apr 2008 | CNY | 5.2 | 5.2 | 5.13 | 5.2 | 5.2 | +0.25 (+5.05%) | 10,621,300 |
23 Apr 2008 | CNY | 4.82 | 5 | 4.74 | 4.95 | 4.95 | +0.13 (+2.70%) | 3,471,300 |
22 Apr 2008 | CNY | 4.8 | 4.9 | 4.75 | 4.82 | 4.82 | -0.18 (-3.60%) | 5,317,900 |
21 Apr 2008 | CNY | 5.5 | 5.5 | 5 | 5 | 5 | -0.26 (-4.94%) | 7,520,000 |
18 Apr 2008 | CNY | 5.48 | 5.49 | 5.26 | 5.26 | 5.26 | -0.28 (-5.05%) | 4,101,900 |
17 Apr 2008 | CNY | 5.42 | 5.58 | 5.35 | 5.54 | 5.54 | +0.12 (+2.21%) | 5,417,100 |
16 Apr 2008 | CNY | 5.4 | 5.5 | 5.32 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,025,600 |
15 Apr 2008 | CNY | 5.32 | 5.47 | 5.25 | 5.46 | 5.46 | +0.16 (+3.02%) | 3,040,600 |
14 Apr 2008 | CNY | 5.44 | 5.44 | 5.23 | 5.3 | 5.3 | -0.21 (-3.81%) | 3,407,300 |
11 Apr 2008 | CNY | 5.49 | 5.53 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,206,700 |
10 Apr 2008 | CNY | 5.28 | 5.47 | 5.25 | 5.46 | 5.46 | +0.09 (+1.68%) | 3,357,300 |
9 Apr 2008 | CNY | 5.67 | 5.7 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 4,369,400 |
8 Apr 2008 | CNY | 5.62 | 5.73 | 5.51 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,415,300 |
7 Apr 2008 | CNY | 5.34 | 5.64 | 5.23 | 5.63 | 5.63 | +0.26 (+4.84%) | 5,191,900 |
3 Apr 2008 | CNY | 5.3 | 5.42 | 5.1 | 5.37 | 5.37 | +0.09 (+1.70%) | 3,598,600 |
2 Apr 2008 | CNY | 5.55 | 5.63 | 5.25 | 5.28 | 5.28 | -0.25 (-4.52%) | 6,007,100 |
1 Apr 2008 | CNY | 5.71 | 5.85 | 5.53 | 5.53 | 5.53 | -0.29 (-4.98%) | 5,974,000 |
31 Mar 2008 | CNY | 5.9 | 5.98 | 5.8 | 5.82 | 5.82 | -0.25 (-4.12%) | 3,813,100 |
28 Mar 2008 | CNY | 5.75 | 6.08 | 5.7 | 6.07 | 6.07 | +0.11 (+1.85%) | 6,155,200 |
27 Mar 2008 | CNY | 6.17 | 6.17 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 7,943,100 |
26 Mar 2008 | CNY | 6.52 | 6.56 | 6.23 | 6.27 | 6.27 | -0.22 (-3.39%) | 8,034,100 |
25 Mar 2008 | CNY | 6.3 | 6.55 | 6.2 | 6.49 | 6.49 | +0.07 (+1.09%) | 7,474,100 |
24 Mar 2008 | CNY | 6.35 | 6.55 | 6.35 | 6.42 | 6.42 | +0.18 (+2.88%) | 15,008,200 |
21 Mar 2008 | CNY | 6.3 | 6.38 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 8,917,600 |
20 Mar 2008 | CNY | 6.14 | 6.2 | 5.95 | 6.2 | 6.2 | +0.3 (+5.08%) | 16,677,300 |
19 Mar 2008 | CNY | 5.9 | 5.9 | 5.88 | 5.9 | 5.9 | +0.28 (+4.98%) | 7,812,600 |
18 Mar 2008 | CNY | 5.82 | 5.93 | 5.62 | 5.62 | 5.62 | -0.3 (-5.07%) | 6,374,500 |
17 Mar 2008 | CNY | 6.22 | 6.22 | 5.92 | 5.92 | 5.92 | -0.31 (-4.98%) | 7,139,200 |
14 Mar 2008 | CNY | 6.12 | 6.28 | 6.12 | 6.23 | 6.23 | +0.03 (+0.48%) | 4,483,800 |