Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | CNY | 3.5079 | 3.746 | 3.5079 | 3.7143 | 3.7143 | +0.2 (+5.69%) | 4,038,013 |
1 Aug 2007 | CNY | 3.873 | 3.9048 | 3.4952 | 3.5143 | 3.5143 | -0.368 (-9.48%) | 5,354,870 |
31 Jul 2007 | CNY | 3.8603 | 3.8921 | 3.7079 | 3.8825 | 3.8825 | +0.025 (+0.66%) | 5,441,045 |
30 Jul 2007 | CNY | 3.8127 | 3.9302 | 3.7714 | 3.8571 | 3.8571 | -0.003 (-0.08%) | 6,489,144 |
27 Jul 2007 | CNY | 3.4825 | 3.8603 | 3.4286 | 3.8603 | 3.8603 | +0.352 (+10.05%) | 14,357,082 |
26 Jul 2007 | CNY | 3.4921 | 3.5556 | 3.4381 | 3.5079 | 3.5079 | +0.051 (+1.47%) | 4,126,531 |
25 Jul 2007 | CNY | 3.3302 | 3.5079 | 3.3175 | 3.4571 | 3.4571 | +0.086 (+2.54%) | 3,861,755 |
24 Jul 2007 | CNY | 3.2698 | 3.473 | 3.2381 | 3.3714 | 3.3714 | +0.102 (+3.11%) | 8,404,269 |
23 Jul 2007 | CNY | 3.1206 | 3.2857 | 3.1143 | 3.2698 | 3.2698 | +0.13 (+4.14%) | 5,258,795 |
20 Jul 2007 | CNY | 3.0794 | 3.2095 | 3.0571 | 3.1397 | 3.1397 | +0.067 (+2.17%) | 5,649,124 |
19 Jul 2007 | CNY | 3.0635 | 3.0825 | 3.0032 | 3.073 | 3.073 | -0.003 (-0.10%) | 1,682,648 |
18 Jul 2007 | CNY | 3.0698 | 3.0984 | 2.9937 | 3.0762 | 3.0762 | -0.032 (-1.02%) | 3,908,230 |
17 Jul 2007 | CNY | 2.873 | 3.1079 | 2.873 | 3.1079 | 3.1079 | +0.165 (+5.61%) | 7,775,066 |
16 Jul 2007 | CNY | 2.9175 | 2.9841 | 2.8667 | 2.9429 | 2.9429 | +0.016 (+0.54%) | 2,692,815 |
13 Jul 2007 | CNY | 2.9175 | 2.9302 | 2.8571 | 2.927 | 2.927 | -0.009 (-0.32%) | 1,613,493 |
12 Jul 2007 | CNY | 2.8952 | 2.9492 | 2.8889 | 2.9365 | 2.9365 | +0.048 (+1.65%) | 3,991,569 |
11 Jul 2007 | CNY | 2.7968 | 2.9206 | 2.7619 | 2.8889 | 2.8889 | +0.083 (+2.94%) | 3,365,311 |
10 Jul 2007 | CNY | 2.9429 | 2.9429 | 2.7937 | 2.8064 | 2.8064 | -0.146 (-4.95%) | 3,602,626 |
9 Jul 2007 | CNY | 2.9175 | 2.981 | 2.8381 | 2.9524 | 2.9524 | +0.079 (+2.76%) | 6,075,531 |
6 Jul 2007 | CNY | 2.6857 | 2.873 | 2.6857 | 2.873 | 2.873 | +0.197 (+7.35%) | 4,861,395 |
5 Jul 2007 | CNY | 2.9206 | 2.9365 | 2.673 | 2.6762 | 2.6762 | -0.282 (-9.55%) | 2,722,176 |
4 Jul 2007 | CNY | 3.1429 | 3.1429 | 2.9524 | 2.9587 | 2.9587 | -0.184 (-5.86%) | 1,939,691 |
3 Jul 2007 | CNY | 3.2381 | 3.2381 | 3.0952 | 3.1429 | 3.1429 | -0.064 (-1.98%) | 3,225,373 |
2 Jul 2007 | CNY | 3.073 | 3.2064 | 3.0667 | 3.2064 | 3.2064 | +0.133 (+4.34%) | 2,379,834 |
29 Jun 2007 | CNY | 3.1746 | 3.2698 | 3 | 3.073 | 3.073 | -0.152 (-4.72%) | 2,704,857 |
28 Jun 2007 | CNY | 3.5238 | 3.5524 | 3.1778 | 3.2254 | 3.2254 | -0.298 (-8.47%) | 3,079,165 |
27 Jun 2007 | CNY | 3.6191 | 3.6191 | 3.4318 | 3.5238 | 3.5238 | +0.025 (+0.73%) | 4,201,155 |
26 Jun 2007 | CNY | 3.273 | 3.5016 | 3.2064 | 3.4984 | 3.4984 | +0.213 (+6.47%) | 3,694,635 |
25 Jun 2007 | CNY | 3.4698 | 3.6095 | 3.181 | 3.2857 | 3.2857 | -0.168 (-4.87%) | 6,499,596 |
22 Jun 2007 | CNY | 3.8095 | 3.8635 | 3.4349 | 3.454 | 3.454 | -0.324 (-8.57%) | 7,080,837 |