Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2007 | CNY | 6.3727 | 6.5 | 6.2727 | 6.3182 | 6.3182 | +0.064 (+1.02%) | 21,333,767 |
6 Aug 2007 | CNY | 6.1182 | 6.2909 | 6.1 | 6.2546 | 6.2546 | +0.136 (+2.23%) | 14,320,320 |
3 Aug 2007 | CNY | 6.2273 | 6.2273 | 6.0455 | 6.1182 | 6.1182 | -0.045 (-0.74%) | 12,046,232 |
2 Aug 2007 | CNY | 6 | 6.2364 | 5.9636 | 6.1636 | 6.1636 | +0.164 (+2.73%) | 10,769,272 |
1 Aug 2007 | CNY | 6.4091 | 6.5 | 5.9727 | 6 | 6 | -0.4 (-6.25%) | 20,005,426 |
31 Jul 2007 | CNY | 6.3455 | 6.4273 | 6.1455 | 6.4 | 6.4 | +0.091 (+1.44%) | 17,989,558 |
30 Jul 2007 | CNY | 6.2727 | 6.4364 | 6.2727 | 6.3091 | 6.3091 | +0.118 (+1.91%) | 19,289,536 |
26 Jul 2007 | CNY | 6.2455 | 6.2727 | 6.0636 | 6.1909 | 6.1909 | -0.018 (-0.29%) | 15,221,199 |
25 Jul 2007 | CNY | 5.8182 | 6.2091 | 5.8091 | 6.2091 | 6.2091 | +0.382 (+6.55%) | 15,328,608 |
24 Jul 2007 | CNY | 5.9182 | 5.9818 | 5.8182 | 5.8273 | 5.8273 | -0.091 (-1.54%) | 15,456,156 |
23 Jul 2007 | CNY | 5.4727 | 6 | 5.4727 | 5.9182 | 5.9182 | +0.418 (+7.60%) | 20,039,371 |
20 Jul 2007 | CNY | 5.3455 | 5.5182 | 5.3455 | 5.5 | 5.5 | +0.154 (+2.89%) | 9,979,719 |
19 Jul 2007 | CNY | 5.3182 | 5.3818 | 5.2727 | 5.3455 | 5.3455 | +0.027 (+0.51%) | 3,533,480 |
18 Jul 2007 | CNY | 5.3364 | 5.4 | 5.2455 | 5.3182 | 5.3182 | -0.009 (-0.17%) | 3,899,538 |
17 Jul 2007 | CNY | 5.2909 | 5.3818 | 5.1818 | 5.3273 | 5.3273 | +0.091 (+1.74%) | 3,905,430 |
16 Jul 2007 | CNY | 5.3636 | 5.4091 | 5.2273 | 5.2364 | 5.2364 | -0.182 (-3.36%) | 4,450,220 |
13 Jul 2007 | CNY | 5.4636 | 5.4909 | 5.3455 | 5.4182 | 5.4182 | -0.064 (-1.16%) | 4,783,897 |
12 Jul 2007 | CNY | 5.4091 | 5.5455 | 5.3455 | 5.4818 | 5.4818 | +0.127 (+2.38%) | 8,837,490 |
11 Jul 2007 | CNY | 5.2182 | 5.4455 | 5.1818 | 5.3546 | 5.3546 | +0.118 (+2.26%) | 6,202,121 |
10 Jul 2007 | CNY | 5.4818 | 5.4818 | 5.1909 | 5.2364 | 5.2364 | -0.282 (-5.11%) | 8,593,734 |
9 Jul 2007 | CNY | 5.4091 | 5.5455 | 5.3909 | 5.5182 | 5.5182 | +0.155 (+2.88%) | 11,427,566 |
6 Jul 2007 | CNY | 4.9636 | 5.3727 | 4.9091 | 5.3636 | 5.3636 | +0.436 (+8.85%) | 11,693,911 |
5 Jul 2007 | CNY | 5.2727 | 5.3091 | 4.9091 | 4.9273 | 4.9273 | -0.455 (-8.45%) | 9,588,740 |
4 Jul 2007 | CNY | 5.6182 | 5.6273 | 5.3546 | 5.3818 | 5.3818 | -0.227 (-4.05%) | 7,272,266 |
3 Jul 2007 | CNY | 5.5091 | 5.6727 | 5.4455 | 5.6091 | 5.6091 | +0.345 (+6.56%) | 12,354,808 |
29 Jun 2007 | CNY | 5.3455 | 5.4818 | 5.1182 | 5.2636 | 5.2636 | -0.227 (-4.14%) | 16,704,268 |
28 Jun 2007 | CNY | 6.1 | 6.1182 | 5.4818 | 5.4909 | 5.4909 | -0.6 (-9.85%) | 15,584,823 |
27 Jun 2007 | CNY | 6.0545 | 6.1364 | 5.8818 | 6.0909 | 6.0909 | +0.073 (+1.21%) | 13,976,575 |
26 Jun 2007 | CNY | 5.7273 | 6.0182 | 5.4636 | 6.0182 | 6.0182 | +0.091 (+1.53%) | 17,972,262 |
25 Jun 2007 | CNY | 6.5818 | 6.6909 | 5.9273 | 5.9273 | 5.9273 | -0.654 (-9.94%) | 22,060,359 |