Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | CNY | 5.8752 | 6.1337 | 5.8397 | 6.0881 | 6.0881 | +0.157 (+2.65%) | 8,387,597 |
7 Dec 2007 | CNY | 5.8042 | 5.9411 | 5.8042 | 5.9309 | 5.9309 | +0.112 (+1.92%) | 4,572,088 |
6 Dec 2007 | CNY | 5.8295 | 5.9056 | 5.7789 | 5.8194 | 5.8194 | -0.046 (-0.78%) | 3,375,995 |
5 Dec 2007 | CNY | 5.8346 | 5.8802 | 5.7586 | 5.865 | 5.865 | +0.071 (+1.22%) | 3,294,804 |
4 Dec 2007 | CNY | 5.7687 | 5.8904 | 5.7687 | 5.7941 | 5.7941 | +0.035 (+0.62%) | 3,160,478 |
3 Dec 2007 | CNY | 5.7282 | 5.8448 | 5.6775 | 5.7586 | 5.7586 | +0.03 (+0.53%) | 1,989,253 |
30 Nov 2007 | CNY | 5.8042 | 5.8752 | 5.7028 | 5.7282 | 5.7282 | -0.066 (-1.14%) | 3,167,288 |
29 Nov 2007 | CNY | 5.7028 | 5.8245 | 5.6268 | 5.7941 | 5.7941 | +0.162 (+2.88%) | 3,992,528 |
28 Nov 2007 | CNY | 5.6623 | 5.7738 | 5.6116 | 5.6319 | 5.6319 | -0.02 (-0.36%) | 2,852,084 |
27 Nov 2007 | CNY | 5.6471 | 5.713 | 5.5761 | 5.6521 | 5.6521 | 0.0 (0.0%) | 3,335,126 |
26 Nov 2007 | CNY | 5.8397 | 5.8752 | 5.6319 | 5.6521 | 5.6521 | -0.086 (-1.50%) | 3,562,374 |
23 Nov 2007 | CNY | 5.6166 | 5.7383 | 5.5761 | 5.7383 | 5.7383 | +0.122 (+2.17%) | 3,166,742 |
22 Nov 2007 | CNY | 5.8701 | 5.8701 | 5.5812 | 5.6166 | 5.6166 | -0.289 (-4.89%) | 5,346,809 |
21 Nov 2007 | CNY | 6.1033 | 6.1438 | 5.9056 | 5.9056 | 5.9056 | -0.188 (-3.08%) | 5,909,919 |
20 Nov 2007 | CNY | 6.0577 | 6.1895 | 6.0323 | 6.0931 | 6.0931 | -0.051 (-0.83%) | 6,397,153 |
19 Nov 2007 | CNY | 6.1236 | 6.1641 | 6.0475 | 6.1438 | 6.1438 | +0.112 (+1.85%) | 12,796,158 |
16 Nov 2007 | CNY | 5.8904 | 6.0475 | 5.8448 | 6.0323 | 6.0323 | +0.101 (+1.71%) | 6,416,618 |
15 Nov 2007 | CNY | 5.9157 | 5.9613 | 5.8498 | 5.9309 | 5.9309 | +0.015 (+0.26%) | 6,938,504 |
14 Nov 2007 | CNY | 5.7586 | 5.9157 | 5.7028 | 5.9157 | 5.9157 | +0.233 (+4.10%) | 6,196,842 |
13 Nov 2007 | CNY | 5.6268 | 5.8143 | 5.5761 | 5.6825 | 5.6825 | +0.096 (+1.72%) | 4,315,500 |
12 Nov 2007 | CNY | 5.5761 | 5.6977 | 5.4747 | 5.5862 | 5.5862 | -0.081 (-1.43%) | 4,925,693 |
9 Nov 2007 | CNY | 5.6268 | 5.7535 | 5.5812 | 5.6673 | 5.6673 | +0.015 (+0.27%) | 5,106,101 |
8 Nov 2007 | CNY | 5.9715 | 5.9968 | 5.6369 | 5.6521 | 5.6521 | -0.365 (-6.07%) | 5,055,089 |
7 Nov 2007 | CNY | 6.0019 | 6.1337 | 5.8397 | 6.0171 | 6.0171 | +0.056 (+0.94%) | 4,894,441 |
6 Nov 2007 | CNY | 5.9309 | 6.0171 | 5.8295 | 5.9613 | 5.9613 | +0.096 (+1.64%) | 3,859,638 |
5 Nov 2007 | CNY | 5.7535 | 6.012 | 5.7231 | 5.865 | 5.865 | +0.081 (+1.40%) | 5,395,144 |
2 Nov 2007 | CNY | 5.8802 | 5.9664 | 5.7282 | 5.7839 | 5.7839 | -0.233 (-3.88%) | 8,741,734 |
1 Nov 2007 | CNY | 6.4176 | 6.4277 | 6.0171 | 6.0171 | 6.0171 | -0.365 (-5.72%) | 10,184,012 |
31 Oct 2007 | CNY | 6.2858 | 6.4531 | 6.1895 | 6.3821 | 6.3821 | +0.198 (+3.20%) | 9,106,707 |
30 Oct 2007 | CNY | 6.1895 | 6.3872 | 5.9816 | 6.1844 | 6.1844 | +0.025 (+0.41%) | 8,355,859 |