Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | CNY | 3.8255 | 3.8938 | 3.805 | 3.8938 | 3.8938 | +0.03 (+0.77%) | 3,490,899 |
13 Dec 2007 | CNY | 4.0532 | 4.1215 | 3.8619 | 3.8642 | 3.8642 | -0.203 (-4.98%) | 3,612,406 |
12 Dec 2007 | CNY | 4.0532 | 4.1215 | 3.9963 | 4.0669 | 4.0669 | -0.009 (-0.22%) | 3,663,879 |
11 Dec 2007 | CNY | 4.0418 | 4.0874 | 3.9895 | 4.076 | 4.076 | +0.025 (+0.62%) | 6,084,915 |
10 Dec 2007 | CNY | 3.9006 | 4.0555 | 3.8506 | 4.0509 | 4.0509 | +0.1 (+2.54%) | 6,959,086 |
7 Dec 2007 | CNY | 3.8802 | 3.9507 | 3.8528 | 3.9507 | 3.9507 | +0.07 (+1.82%) | 3,259,068 |
6 Dec 2007 | CNY | 3.8483 | 3.8893 | 3.7959 | 3.8802 | 3.8802 | +0.046 (+1.19%) | 2,929,523 |
5 Dec 2007 | CNY | 3.8027 | 3.8688 | 3.7913 | 3.8346 | 3.8346 | +0.027 (+0.72%) | 3,862,120 |
4 Dec 2007 | CNY | 3.8483 | 3.9029 | 3.7982 | 3.8073 | 3.8073 | -0.052 (-1.36%) | 2,638,823 |
3 Dec 2007 | CNY | 3.871 | 3.9098 | 3.805 | 3.8597 | 3.8597 | -0.011 (-0.29%) | 2,237,959 |
30 Nov 2007 | CNY | 3.8027 | 3.9621 | 3.723 | 3.871 | 3.871 | +0.07 (+1.86%) | 8,514,352 |
29 Nov 2007 | CNY | 3.78 | 3.8278 | 3.7162 | 3.8005 | 3.8005 | +0.109 (+2.96%) | 4,372,663 |
28 Nov 2007 | CNY | 3.6433 | 3.8665 | 3.6433 | 3.6912 | 3.6912 | +0.055 (+1.50%) | 4,130,235 |
27 Nov 2007 | CNY | 3.764 | 3.78 | 3.616 | 3.6365 | 3.6365 | -0.128 (-3.39%) | 3,260,311 |
26 Nov 2007 | CNY | 3.7731 | 3.871 | 3.7526 | 3.764 | 3.764 | +0.025 (+0.67%) | 7,089,481 |
23 Nov 2007 | CNY | 3.5978 | 3.739 | 3.5523 | 3.739 | 3.739 | +0.125 (+3.47%) | 4,451,677 |
22 Nov 2007 | CNY | 3.7435 | 3.8096 | 3.5773 | 3.6137 | 3.6137 | -0.175 (-4.63%) | 5,096,835 |
21 Nov 2007 | CNY | 3.6843 | 3.8665 | 3.6092 | 3.7891 | 3.7891 | +0.105 (+2.84%) | 11,610,659 |
20 Nov 2007 | CNY | 3.6137 | 3.6843 | 3.5978 | 3.6843 | 3.6843 | +0.041 (+1.13%) | 6,470,378 |
19 Nov 2007 | CNY | 3.4817 | 3.657 | 3.4794 | 3.6433 | 3.6433 | +0.164 (+4.71%) | 5,708,214 |
16 Nov 2007 | CNY | 3.4065 | 3.4817 | 3.3587 | 3.4794 | 3.4794 | +0.061 (+1.80%) | 2,962,166 |
15 Nov 2007 | CNY | 3.4726 | 3.509 | 3.4156 | 3.4179 | 3.4179 | -0.066 (-1.89%) | 1,619,391 |
14 Nov 2007 | CNY | 3.4134 | 3.4839 | 3.3564 | 3.4839 | 3.4839 | +0.114 (+3.38%) | 2,746,860 |
13 Nov 2007 | CNY | 3.3724 | 3.4726 | 3.3405 | 3.3701 | 3.3701 | -0.002 (-0.07%) | 1,799,341 |
12 Nov 2007 | CNY | 3.4612 | 3.4748 | 3.3109 | 3.3724 | 3.3724 | -0.107 (-3.08%) | 1,951,052 |
9 Nov 2007 | CNY | 3.4156 | 3.5044 | 3.345 | 3.4794 | 3.4794 | +0.039 (+1.12%) | 2,902,967 |
8 Nov 2007 | CNY | 3.534 | 3.6433 | 3.3997 | 3.4407 | 3.4407 | -0.173 (-4.79%) | 4,088,488 |
7 Nov 2007 | CNY | 3.6046 | 3.6388 | 3.4999 | 3.6137 | 3.6137 | -0.009 (-0.25%) | 3,093,281 |
6 Nov 2007 | CNY | 3.5295 | 3.6957 | 3.4634 | 3.6228 | 3.6228 | +0.173 (+5.01%) | 5,049,964 |
5 Nov 2007 | CNY | 3.4498 | 3.5249 | 3.4134 | 3.4498 | 3.4498 | -0.004 (-0.13%) | 3,013,227 |