Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2008 | CNY | 6.51 | 6.67 | 6.35 | 6.58 | 6.58 | +0.12 (+1.86%) | 12,731,600 |
23 Jan 2008 | CNY | 6.12 | 6.5 | 6.12 | 6.46 | 6.46 | +0.02 (+0.31%) | 16,361,400 |
22 Jan 2008 | CNY | 6.59 | 6.59 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 12,704,100 |
21 Jan 2008 | CNY | 6.88 | 7.11 | 6.68 | 6.78 | 6.78 | +0.01 (+0.15%) | 29,237,900 |
18 Jan 2008 | CNY | 6.64 | 6.78 | 6.59 | 6.77 | 6.77 | +0.26 (+3.99%) | 14,405,500 |
17 Jan 2008 | CNY | 6.61 | 6.78 | 6.34 | 6.51 | 6.51 | -0.1 (-1.51%) | 11,680,900 |
16 Jan 2008 | CNY | 6.75 | 6.75 | 6.6 | 6.61 | 6.61 | -0.14 (-2.07%) | 9,668,600 |
15 Jan 2008 | CNY | 6.73 | 6.87 | 6.7 | 6.75 | 6.75 | +0.03 (+0.45%) | 13,347,400 |
14 Jan 2008 | CNY | 6.51 | 6.77 | 6.47 | 6.72 | 6.72 | +0.23 (+3.54%) | 16,646,600 |
11 Jan 2008 | CNY | 6.58 | 6.58 | 6.4 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,869,900 |
10 Jan 2008 | CNY | 6.55 | 6.63 | 6.45 | 6.53 | 6.53 | -0.01 (-0.15%) | 9,001,900 |
9 Jan 2008 | CNY | 6.35 | 6.55 | 6.3 | 6.54 | 6.54 | +0.23 (+3.65%) | 7,922,700 |
8 Jan 2008 | CNY | 6.59 | 6.61 | 6.25 | 6.31 | 6.31 | -0.26 (-3.96%) | 13,628,900 |
7 Jan 2008 | CNY | 6.56 | 6.68 | 6.48 | 6.57 | 6.57 | +0.02 (+0.31%) | 12,737,100 |
4 Jan 2008 | CNY | 6.64 | 6.69 | 6.52 | 6.55 | 6.55 | +0.03 (+0.46%) | 14,882,800 |
3 Jan 2008 | CNY | 6.37 | 6.52 | 6.37 | 6.52 | 6.52 | +0.31 (+4.99%) | 14,454,700 |
28 Dec 2007 | CNY | 6.36 | 6.38 | 6.18 | 6.21 | 6.21 | +0.03 (+0.49%) | 19,358,400 |
27 Dec 2007 | CNY | 6.18 | 6.18 | 5.92 | 6.18 | 6.18 | +0.29 (+4.92%) | 5,218,300 |
18 Dec 2007 | CNY | 6.01 | 6.06 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 4,570,800 |
17 Dec 2007 | CNY | 6.01 | 6.1 | 5.97 | 6 | 6 | +0.05 (+0.84%) | 7,147,200 |
14 Dec 2007 | CNY | 5.79 | 6 | 5.69 | 5.95 | 5.95 | +0.1 (+1.71%) | 8,307,000 |
13 Dec 2007 | CNY | 5.93 | 6.13 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 16,167,500 |
12 Dec 2007 | CNY | 5.85 | 5.95 | 5.8 | 5.92 | 5.92 | +0.1 (+1.72%) | 13,650,700 |
11 Dec 2007 | CNY | 5.76 | 5.83 | 5.66 | 5.82 | 5.82 | +0.08 (+1.39%) | 9,943,200 |
10 Dec 2007 | CNY | 5.58 | 5.74 | 5.54 | 5.74 | 5.74 | +0.09 (+1.59%) | 9,016,200 |
7 Dec 2007 | CNY | 5.55 | 5.67 | 5.51 | 5.65 | 5.65 | +0.1 (+1.80%) | 6,239,700 |
6 Dec 2007 | CNY | 5.55 | 5.58 | 5.47 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,406,800 |
5 Dec 2007 | CNY | 5.43 | 5.55 | 5.4 | 5.54 | 5.54 | +0.11 (+2.03%) | 4,873,100 |
4 Dec 2007 | CNY | 5.41 | 5.49 | 5.38 | 5.43 | 5.43 | -0.01 (-0.18%) | 2,876,400 |
3 Dec 2007 | CNY | 5.36 | 5.48 | 5.33 | 5.44 | 5.44 | +0.06 (+1.12%) | 2,404,600 |