Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | CNY | 15 | 16.66 | 14.89 | 16.29 | 16.29 | +0.99 (+6.47%) | 23,405,066 |
30 Aug 2007 | CNY | 15.55 | 16.21 | 15 | 15.3 | 15.3 | +0.56 (+3.80%) | 36,943,145 |
29 Aug 2007 | CNY | 13 | 14.74 | 13 | 14.74 | 14.74 | +1.34 (+10%) | 25,429,298 |
28 Aug 2007 | CNY | 12.9 | 13.89 | 12.4 | 13.4 | 13.4 | +0.29 (+2.21%) | 25,408,003 |
27 Aug 2007 | CNY | 13.06 | 13.99 | 12.81 | 13.11 | 13.11 | -0.39 (-2.89%) | 22,535,648 |
24 Aug 2007 | CNY | 12.87 | 13.9 | 11.8 | 13.5 | 13.5 | +0.53 (+4.09%) | 36,359,924 |
23 Aug 2007 | CNY | 12.5 | 13.9 | 12.31 | 12.97 | 12.97 | +0.28 (+2.21%) | 21,460,228 |
22 Aug 2007 | CNY | 13.78 | 13.98 | 12.42 | 12.69 | 12.69 | -0.49 (-3.72%) | 26,488,028 |
16 Aug 2007 | CNY | 11.98 | 13.18 | 11.56 | 13.18 | 13.18 | +1.2 (+10.02%) | 32,615,398 |
15 Aug 2007 | CNY | 11.39 | 11.98 | 11.01 | 11.98 | 11.98 | +1.09 (+10.01%) | 34,161,432 |
14 Aug 2007 | CNY | 9.8 | 10.89 | 9.6 | 10.89 | 10.89 | +0.99 (+10%) | 20,020,012 |
13 Aug 2007 | CNY | 10.69 | 11.21 | 9.66 | 9.9 | 9.9 | -0.29 (-2.85%) | 34,773,419 |
10 Aug 2007 | CNY | 9.61 | 10.19 | 9.3 | 10.19 | 10.19 | +0.93 (+10.04%) | 26,000,006 |
9 Aug 2007 | CNY | 8.5 | 9.26 | 8.4 | 9.26 | 9.26 | +0.84 (+9.98%) | 23,169,753 |
8 Aug 2007 | CNY | 7.79 | 8.42 | 7.63 | 8.42 | 8.42 | +0.56 (+7.12%) | 11,123,167 |
7 Aug 2007 | CNY | 8.15 | 8.2 | 7.8 | 7.86 | 7.86 | -0.37 (-4.50%) | 7,271,712 |
6 Aug 2007 | CNY | 8.27 | 8.6 | 8.1 | 8.23 | 8.23 | +0.03 (+0.37%) | 11,695,154 |
3 Aug 2007 | CNY | 7.81 | 8.34 | 7.63 | 8.2 | 8.2 | +0.43 (+5.53%) | 13,622,516 |
2 Aug 2007 | CNY | 7.41 | 7.81 | 7.36 | 7.77 | 7.77 | +0.36 (+4.86%) | 6,343,684 |
1 Aug 2007 | CNY | 8.1 | 8.3 | 7.33 | 7.41 | 7.41 | -0.65 (-8.06%) | 9,303,111 |
31 Jul 2007 | CNY | 8.15 | 8.28 | 7.87 | 8.06 | 8.06 | -0.18 (-2.18%) | 7,969,335 |
30 Jul 2007 | CNY | 8.26 | 8.45 | 8.13 | 8.24 | 8.24 | -0.05 (-0.60%) | 10,056,670 |
27 Jul 2007 | CNY | 7.7 | 8.3 | 7.55 | 8.29 | 8.29 | +0.49 (+6.28%) | 10,105,731 |
26 Jul 2007 | CNY | 7.65 | 7.98 | 7.45 | 7.8 | 7.8 | +0.19 (+2.50%) | 8,058,740 |
25 Jul 2007 | CNY | 7.39 | 7.67 | 7.33 | 7.61 | 7.61 | +0.22 (+2.98%) | 6,235,077 |
24 Jul 2007 | CNY | 7.45 | 7.69 | 7.17 | 7.39 | 7.39 | 0.0 (0.0%) | 9,421,192 |
23 Jul 2007 | CNY | 7.19 | 7.47 | 7.14 | 7.39 | 7.39 | +0.26 (+3.65%) | 10,497,377 |
20 Jul 2007 | CNY | 6.62 | 7.16 | 6.58 | 7.13 | 7.13 | +0.55 (+8.36%) | 7,069,836 |
19 Jul 2007 | CNY | 6.3 | 6.62 | 6.3 | 6.58 | 6.58 | +0.05 (+0.77%) | 2,364,616 |
18 Jul 2007 | CNY | 6.6 | 6.71 | 6.4 | 6.53 | 6.53 | -0.07 (-1.06%) | 3,134,239 |