Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | CNY | 4.62 | 4.64 | 4.4 | 4.42 | 4.42 | -0.21 (-4.54%) | 9,021,376 |
18 Oct 2007 | CNY | 4.84 | 4.85 | 4.605 | 4.63 | 4.63 | -0.12 (-2.53%) | 24,207,876 |
17 Oct 2007 | CNY | 4.51 | 4.785 | 4.48 | 4.75 | 4.75 | +0.185 (+4.05%) | 15,531,122 |
16 Oct 2007 | CNY | 4.455 | 4.615 | 4.315 | 4.565 | 4.565 | +0.08 (+1.78%) | 9,108,324 |
15 Oct 2007 | CNY | 4.405 | 4.5 | 4.225 | 4.485 | 4.485 | +0.135 (+3.10%) | 9,739,964 |
12 Oct 2007 | CNY | 4.585 | 4.6 | 4.125 | 4.35 | 4.35 | -0.235 (-5.13%) | 15,983,414 |
11 Oct 2007 | CNY | 4.84 | 4.9 | 4.5 | 4.585 | 4.585 | -0.245 (-5.07%) | 13,699,608 |
10 Oct 2007 | CNY | 5.015 | 5.135 | 4.805 | 4.83 | 4.83 | -0.17 (-3.40%) | 12,267,742 |
9 Oct 2007 | CNY | 4.84 | 5.05 | 4.725 | 5 | 5 | +0.095 (+1.94%) | 14,001,884 |
8 Oct 2007 | CNY | 5.25 | 5.29 | 4.9 | 4.905 | 4.905 | -0.195 (-3.82%) | 24,325,720 |
28 Sep 2007 | CNY | 4.895 | 5.245 | 4.8 | 5.1 | 5.1 | +0.04 (+0.79%) | 43,136,094 |
27 Sep 2007 | CNY | 4.85 | 5.06 | 4.785 | 5.06 | 5.06 | +0.46 (+10%) | 55,709,674 |
26 Sep 2007 | CNY | 4.74 | 4.855 | 4.555 | 4.6 | 4.6 | -0.105 (-2.23%) | 10,908,532 |
25 Sep 2007 | CNY | 4.925 | 4.95 | 4.585 | 4.705 | 4.705 | -0.195 (-3.98%) | 17,212,326 |
24 Sep 2007 | CNY | 4.76 | 5.03 | 4.76 | 4.9 | 4.9 | +0.155 (+3.27%) | 38,378,876 |
21 Sep 2007 | CNY | 4.53 | 4.78 | 4.45 | 4.745 | 4.745 | +0.22 (+4.86%) | 31,644,302 |
20 Sep 2007 | CNY | 4.42 | 4.565 | 4.375 | 4.525 | 4.525 | +0.165 (+3.78%) | 11,474,508 |
19 Sep 2007 | CNY | 4.525 | 4.575 | 4.35 | 4.36 | 4.36 | -0.18 (-3.96%) | 8,148,124 |
18 Sep 2007 | CNY | 4.4 | 4.555 | 4.35 | 4.54 | 4.54 | +0.13 (+2.95%) | 12,451,484 |
17 Sep 2007 | CNY | 4.255 | 4.48 | 4.2 | 4.41 | 4.41 | +0.12 (+2.80%) | 12,962,380 |
14 Sep 2007 | CNY | 4.25 | 4.38 | 4.205 | 4.29 | 4.29 | +0.045 (+1.06%) | 7,072,810 |
13 Sep 2007 | CNY | 4.25 | 4.3 | 4.15 | 4.245 | 4.245 | -0.055 (-1.28%) | 7,428,016 |
12 Sep 2007 | CNY | 4.095 | 4.35 | 4 | 4.3 | 4.3 | +0.16 (+3.86%) | 14,240,290 |
11 Sep 2007 | CNY | 4.495 | 4.62 | 4.14 | 4.14 | 4.14 | -0.4 (-8.81%) | 13,249,588 |
10 Sep 2007 | CNY | 4.435 | 4.57 | 4.2 | 4.54 | 4.54 | +0.09 (+2.02%) | 11,478,490 |
7 Sep 2007 | CNY | 4.665 | 4.71 | 4.425 | 4.45 | 4.45 | -0.28 (-5.92%) | 15,054,838 |
6 Sep 2007 | CNY | 4.605 | 4.745 | 4.575 | 4.73 | 4.73 | +0.145 (+3.16%) | 19,701,276 |
5 Sep 2007 | CNY | 4.505 | 4.64 | 4.45 | 4.585 | 4.585 | +0.05 (+1.10%) | 11,197,342 |
4 Sep 2007 | CNY | 4.675 | 4.69 | 4.525 | 4.535 | 4.535 | -0.14 (-2.99%) | 12,989,378 |
3 Sep 2007 | CNY | 4.59 | 4.7 | 4.575 | 4.675 | 4.675 | +0.145 (+3.20%) | 17,394,442 |