Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | CNY | 5.0154 | 5.0359 | 4.8872 | 4.9692 | 4.9692 | -0.015 (-0.31%) | 3,511,324 |
14 Dec 2007 | CNY | 4.8718 | 5.0205 | 4.7692 | 4.9846 | 4.9846 | +0.072 (+1.46%) | 3,534,020 |
13 Dec 2007 | CNY | 5.1795 | 5.1846 | 4.9077 | 4.9128 | 4.9128 | -0.272 (-5.24%) | 6,205,020 |
12 Dec 2007 | CNY | 5.0205 | 5.2564 | 5.0154 | 5.1846 | 5.1846 | +0.159 (+3.16%) | 9,422,078 |
11 Dec 2007 | CNY | 4.9949 | 5.041 | 4.9282 | 5.0256 | 5.0256 | +0.056 (+1.13%) | 5,074,543 |
10 Dec 2007 | CNY | 4.8 | 5.0154 | 4.7026 | 4.9692 | 4.9692 | +0.118 (+2.43%) | 5,864,435 |
7 Dec 2007 | CNY | 4.8205 | 4.8667 | 4.759 | 4.8513 | 4.8513 | +0.041 (+0.85%) | 2,819,417 |
6 Dec 2007 | CNY | 4.8 | 4.8462 | 4.7231 | 4.8103 | 4.8103 | +0.046 (+0.97%) | 2,852,974 |
5 Dec 2007 | CNY | 4.6308 | 4.7744 | 4.6308 | 4.7641 | 4.7641 | +0.133 (+2.88%) | 2,804,564 |
4 Dec 2007 | CNY | 4.641 | 4.718 | 4.6103 | 4.6308 | 4.6308 | +0.005 (+0.11%) | 1,727,807 |
3 Dec 2007 | CNY | 4.6154 | 4.6667 | 4.5692 | 4.6256 | 4.6256 | +0.036 (+0.78%) | 2,315,190 |
30 Nov 2007 | CNY | 4.7949 | 4.7949 | 4.5641 | 4.5897 | 4.5897 | -0.185 (-3.87%) | 2,920,988 |
29 Nov 2007 | CNY | 4.7077 | 4.8103 | 4.5539 | 4.7744 | 4.7744 | +0.108 (+2.31%) | 3,082,669 |
28 Nov 2007 | CNY | 4.8564 | 4.9128 | 4.6205 | 4.6667 | 4.6667 | -0.19 (-3.91%) | 2,336,098 |
27 Nov 2007 | CNY | 4.8667 | 4.9026 | 4.8103 | 4.8564 | 4.8564 | +0.01 (+0.21%) | 2,249,032 |
26 Nov 2007 | CNY | 5.0513 | 5.0564 | 4.841 | 4.8462 | 4.8462 | -0.097 (-1.97%) | 2,779,736 |
23 Nov 2007 | CNY | 4.8205 | 4.9641 | 4.7795 | 4.9436 | 4.9436 | +0.097 (+2.01%) | 2,457,000 |
22 Nov 2007 | CNY | 5.0769 | 5.0769 | 4.8462 | 4.8462 | 4.8462 | -0.282 (-5.50%) | 3,288,244 |
21 Nov 2007 | CNY | 5.3487 | 5.3487 | 5.1282 | 5.1282 | 5.1282 | -0.179 (-3.38%) | 3,767,121 |
20 Nov 2007 | CNY | 5.0769 | 5.3846 | 5.0769 | 5.3077 | 5.3077 | +0.246 (+4.86%) | 5,878,824 |
19 Nov 2007 | CNY | 4.9846 | 5.1128 | 4.9744 | 5.0615 | 5.0615 | +0.077 (+1.54%) | 2,597,156 |
16 Nov 2007 | CNY | 5.0667 | 5.0667 | 4.8718 | 4.9846 | 4.9846 | -0.082 (-1.62%) | 3,062,385 |
15 Nov 2007 | CNY | 5.1282 | 5.2513 | 5.0513 | 5.0667 | 5.0667 | -0.056 (-1.10%) | 3,282,867 |
14 Nov 2007 | CNY | 4.9641 | 5.1282 | 4.9641 | 5.1231 | 5.1231 | +0.169 (+3.42%) | 3,727,257 |
13 Nov 2007 | CNY | 4.9282 | 5.0923 | 4.8718 | 4.9539 | 4.9539 | +0.031 (+0.63%) | 3,231,949 |
12 Nov 2007 | CNY | 4.8769 | 5 | 4.7692 | 4.9231 | 4.9231 | -0.092 (-1.84%) | 4,143,094 |
9 Nov 2007 | CNY | 5.0769 | 5.2051 | 4.8667 | 5.0154 | 5.0154 | -0.113 (-2.20%) | 4,488,141 |
8 Nov 2007 | CNY | 5.6154 | 5.6154 | 5.0872 | 5.1282 | 5.1282 | -0.497 (-8.84%) | 6,844,611 |
7 Nov 2007 | CNY | 5.7641 | 5.7897 | 5.4872 | 5.6256 | 5.6256 | -0.149 (-2.58%) | 5,790,766 |
6 Nov 2007 | CNY | 5.6103 | 5.8462 | 5.4923 | 5.7744 | 5.7744 | +0.179 (+3.21%) | 8,661,318 |