Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2007 | CNY | 4.1278 | 4.1278 | 4 | 4.0889 | 4.0889 | -0.056 (-1.34%) | 1,799,670 |
12 Jul 2007 | CNY | 4.1389 | 4.1833 | 3.9444 | 4.1444 | 4.1444 | -0.006 (-0.13%) | 6,210,331 |
11 Jul 2007 | CNY | 4.0556 | 4.1944 | 4.0056 | 4.15 | 4.15 | +0.067 (+1.63%) | 2,632,793 |
10 Jul 2007 | CNY | 4.0833 | 4.2389 | 3.9167 | 4.0833 | 4.0833 | -0.039 (-0.94%) | 4,999,536 |
9 Jul 2007 | CNY | 3.9889 | 4.1222 | 3.8889 | 4.1222 | 4.1222 | +0.194 (+4.95%) | 5,399,470 |
6 Jul 2007 | CNY | 3.8222 | 3.9333 | 3.6389 | 3.9278 | 3.9278 | +0.106 (+2.76%) | 3,302,073 |
5 Jul 2007 | CNY | 3.9444 | 4.1056 | 3.7833 | 3.8222 | 3.8222 | -0.15 (-3.78%) | 5,954,155 |
4 Jul 2007 | CNY | 3.8833 | 3.9778 | 3.7111 | 3.9722 | 3.9722 | +0.155 (+4.07%) | 4,109,664 |
3 Jul 2007 | CNY | 3.8333 | 4.0278 | 3.8111 | 3.8167 | 3.8167 | -0.194 (-4.85%) | 6,272,339 |
29 Jun 2007 | CNY | 4.0111 | 4.1389 | 4.0111 | 4.0111 | 4.0111 | -0.211 (-5.00%) | 3,433,330 |
28 Jun 2007 | CNY | 4.4556 | 4.5222 | 4.2222 | 4.2222 | 4.2222 | -0.222 (-5.00%) | 3,098,574 |
27 Jun 2007 | CNY | 4.3333 | 4.4944 | 4.25 | 4.4444 | 4.4444 | +0.133 (+3.09%) | 5,619,855 |
26 Jun 2007 | CNY | 4.0944 | 4.3111 | 4.0944 | 4.3111 | 4.3111 | 0.0 (0.0%) | 3,413,426 |
25 Jun 2007 | CNY | 4.6056 | 4.6278 | 4.3111 | 4.3111 | 4.3111 | -0.228 (-5.02%) | 4,245,165 |
22 Jun 2007 | CNY | 4.7222 | 4.9667 | 4.4944 | 4.5389 | 4.5389 | -0.189 (-4.00%) | 6,075,063 |
21 Jun 2007 | CNY | 4.7778 | 4.9278 | 4.6111 | 4.7278 | 4.7278 | -0.089 (-1.85%) | 4,002,645 |
20 Jun 2007 | CNY | 5.0667 | 5.1167 | 4.8111 | 4.8167 | 4.8167 | -0.25 (-4.93%) | 4,983,557 |
19 Jun 2007 | CNY | 5.0833 | 5.2167 | 4.9444 | 5.0667 | 5.0667 | +0.033 (+0.66%) | 5,219,060 |
18 Jun 2007 | CNY | 4.8333 | 5.0333 | 4.8333 | 5.0333 | 5.0333 | +0.239 (+4.98%) | 7,009,122 |
15 Jun 2007 | CNY | 4.7667 | 4.9722 | 4.75 | 4.7944 | 4.7944 | -0.172 (-3.47%) | 6,035,589 |
14 Jun 2007 | CNY | 5.1111 | 5.1111 | 4.85 | 4.9667 | 4.9667 | -0.133 (-2.61%) | 6,058,222 |
13 Jun 2007 | CNY | 5.1667 | 5.2778 | 5.0278 | 5.1 | 5.1 | +0.039 (+0.77%) | 14,158,368 |
12 Jun 2007 | CNY | 4.8056 | 5.0611 | 4.7278 | 5.0611 | 5.0611 | +0.239 (+4.95%) | 16,496,753 |
11 Jun 2007 | CNY | 4.5278 | 4.9056 | 4.5222 | 4.8222 | 4.8222 | +0.144 (+3.09%) | 11,254,635 |
8 Jun 2007 | CNY | 4.6111 | 4.7278 | 4.5389 | 4.6778 | 4.6778 | +0.178 (+3.95%) | 13,605,278 |
7 Jun 2007 | CNY | 4.2556 | 4.5389 | 4.2278 | 4.5 | 4.5 | +0.05 (+1.12%) | 13,522,687 |
6 Jun 2007 | CNY | 4.45 | 4.7167 | 4.45 | 4.45 | 4.45 | -0.233 (-4.98%) | 15,209,249 |
5 Jun 2007 | CNY | 4.6833 | 4.6833 | 4.6833 | 4.6833 | 4.6833 | -0.244 (-4.96%) | 23,760 |
4 Jun 2007 | CNY | 4.9278 | 4.9278 | 4.9278 | 4.9278 | 4.9278 | -0.261 (-5.03%) | 122,760 |
1 Jun 2007 | CNY | 5.1889 | 5.1889 | 5.1889 | 5.1889 | 5.1889 | -0.272 (-4.98%) | 397,620 |