Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2007 | CNY | 5.0119 | 5.2259 | 4.9094 | 5.1667 | 5.1667 | +0.266 (+5.44%) | 21,331,367 |
2 Aug 2007 | CNY | 4.4426 | 4.9003 | 4.4426 | 4.9003 | 4.9003 | +0.446 (+10.02%) | 21,586,487 |
1 Aug 2007 | CNY | 4.939 | 4.939 | 4.4426 | 4.454 | 4.454 | -0.351 (-7.30%) | 16,686,196 |
31 Jul 2007 | CNY | 4.4927 | 4.8957 | 4.4927 | 4.8047 | 4.8047 | +0.191 (+4.15%) | 24,184,587 |
30 Jul 2007 | CNY | 4.5086 | 4.6384 | 4.4403 | 4.6134 | 4.6134 | +0.173 (+3.90%) | 25,586,507 |
27 Jul 2007 | CNY | 4.3492 | 4.4631 | 4.2786 | 4.4403 | 4.4403 | +0.114 (+2.63%) | 16,463,275 |
26 Jul 2007 | CNY | 4.3265 | 4.413 | 4.2809 | 4.3265 | 4.3265 | -0.039 (-0.89%) | 7,059,706 |
25 Jul 2007 | CNY | 4.1671 | 4.3697 | 4.1671 | 4.3652 | 4.3652 | +0.184 (+4.41%) | 14,751,739 |
24 Jul 2007 | CNY | 4.1898 | 4.3697 | 4.1443 | 4.1807 | 4.1807 | -0.043 (-1.03%) | 13,290,321 |
23 Jul 2007 | CNY | 3.9507 | 4.2468 | 3.9507 | 4.224 | 4.224 | +0.298 (+7.60%) | 20,441,403 |
20 Jul 2007 | CNY | 3.8005 | 3.9849 | 3.78 | 3.9257 | 3.9257 | +0.128 (+3.36%) | 7,789,069 |
19 Jul 2007 | CNY | 3.8733 | 3.912 | 3.78 | 3.7982 | 3.7982 | -0.093 (-2.40%) | 3,936,794 |
18 Jul 2007 | CNY | 3.8756 | 3.9758 | 3.8483 | 3.8915 | 3.8915 | -0.048 (-1.22%) | 6,620,451 |
17 Jul 2007 | CNY | 3.7982 | 3.9439 | 3.5659 | 3.9394 | 3.9394 | +0.189 (+5.04%) | 8,487,273 |
16 Jul 2007 | CNY | 3.9143 | 3.9348 | 3.7504 | 3.7504 | 3.7504 | -0.157 (-4.02%) | 5,920,196 |
13 Jul 2007 | CNY | 3.9872 | 4.0669 | 3.8688 | 3.9075 | 3.9075 | -0.077 (-1.94%) | 9,266,854 |
12 Jul 2007 | CNY | 3.8255 | 4.1124 | 3.8255 | 3.9849 | 3.9849 | +0.109 (+2.82%) | 16,099,705 |
11 Jul 2007 | CNY | 3.7572 | 3.9143 | 3.7572 | 3.8756 | 3.8756 | +0.043 (+1.13%) | 8,875,301 |
10 Jul 2007 | CNY | 3.9166 | 3.9166 | 3.7299 | 3.8323 | 3.8323 | -0.141 (-3.55%) | 10,811,009 |
9 Jul 2007 | CNY | 3.6433 | 3.9895 | 3.6433 | 3.9735 | 3.9735 | +0.346 (+9.54%) | 27,270,728 |
6 Jul 2007 | CNY | 3.3724 | 3.6433 | 3.3382 | 3.6274 | 3.6274 | +0.166 (+4.80%) | 8,011,366 |
5 Jul 2007 | CNY | 3.509 | 3.5932 | 3.279 | 3.4612 | 3.4612 | -0.121 (-3.37%) | 8,105,983 |
4 Jul 2007 | CNY | 3.7003 | 3.821 | 3.534 | 3.5819 | 3.5819 | -0.107 (-2.90%) | 9,589,231 |
3 Jul 2007 | CNY | 3.6411 | 3.7116 | 3.5523 | 3.6889 | 3.6889 | +0.125 (+3.52%) | 9,778,267 |
2 Jul 2007 | CNY | 3.3473 | 3.6547 | 3.3018 | 3.5636 | 3.5636 | +0.178 (+5.25%) | 13,859,018 |
29 Jun 2007 | CNY | 3.2107 | 3.386 | 3.065 | 3.386 | 3.386 | +0.061 (+1.85%) | 13,635,364 |
28 Jun 2007 | CNY | 3.6297 | 3.7458 | 3.3245 | 3.3245 | 3.3245 | -0.305 (-8.41%) | 9,513,134 |
27 Jun 2007 | CNY | 3.5864 | 3.6889 | 3.4156 | 3.6297 | 3.6297 | +0.077 (+2.18%) | 12,761,794 |
26 Jun 2007 | CNY | 3.3701 | 3.5591 | 3.3063 | 3.5523 | 3.5523 | +0.057 (+1.63%) | 7,009,084 |
25 Jun 2007 | CNY | 3.6547 | 3.7572 | 3.4156 | 3.4953 | 3.4953 | -0.137 (-3.76%) | 11,916,358 |