Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2007 | CNY | 7.9546 | 8.1402 | 7.7424 | 8.0796 | 8.0796 | +0.125 (+1.57%) | 11,685,653 |
13 Dec 2007 | CNY | 8.6742 | 8.6742 | 7.8788 | 7.9546 | 7.9546 | -0.682 (-7.89%) | 13,209,567 |
12 Dec 2007 | CNY | 8.2083 | 8.7121 | 8.1667 | 8.6364 | 8.6364 | +0.455 (+5.56%) | 16,763,688 |
11 Dec 2007 | CNY | 8.1553 | 8.2955 | 7.9924 | 8.1818 | 8.1818 | +0.08 (+0.98%) | 9,506,848 |
10 Dec 2007 | CNY | 7.8409 | 8.1439 | 7.7462 | 8.1023 | 8.1023 | +0.167 (+2.10%) | 9,030,394 |
7 Dec 2007 | CNY | 7.822 | 7.9924 | 7.7197 | 7.9356 | 7.9356 | +0.174 (+2.24%) | 6,232,839 |
6 Dec 2007 | CNY | 7.6553 | 7.9432 | 7.6553 | 7.7614 | 7.7614 | +0.129 (+1.69%) | 7,236,036 |
5 Dec 2007 | CNY | 7.5758 | 7.6742 | 7.5189 | 7.6326 | 7.6326 | 0.0 (0.0%) | 8,466,012 |
4 Dec 2007 | CNY | 7.4811 | 7.6364 | 7.3864 | 7.6326 | 7.6326 | +0.269 (+3.65%) | 8,759,295 |
3 Dec 2007 | CNY | 7.3485 | 7.6326 | 7.3106 | 7.3636 | 7.3636 | -0.095 (-1.27%) | 5,042,598 |
30 Nov 2007 | CNY | 7.8788 | 7.8788 | 7.4242 | 7.4583 | 7.4583 | -0.481 (-6.06%) | 8,162,814 |
29 Nov 2007 | CNY | 8.2576 | 8.2576 | 7.3106 | 7.9394 | 7.9394 | -0.167 (-2.06%) | 22,743,460 |
28 Nov 2007 | CNY | 8.3106 | 8.553 | 8.0606 | 8.1061 | 8.1061 | -0.22 (-2.64%) | 4,288,313 |
27 Nov 2007 | CNY | 8.3333 | 8.5379 | 8.2955 | 8.3258 | 8.3258 | -0.197 (-2.31%) | 4,372,919 |
26 Nov 2007 | CNY | 8.6364 | 8.8561 | 8.5114 | 8.5227 | 8.5227 | -0.076 (-0.88%) | 9,433,020 |
23 Nov 2007 | CNY | 8.3333 | 8.6364 | 8.2349 | 8.5985 | 8.5985 | +0.265 (+3.18%) | 4,231,727 |
22 Nov 2007 | CNY | 8.8068 | 8.8068 | 8.2765 | 8.3333 | 8.3333 | -0.591 (-6.62%) | 6,229,476 |
21 Nov 2007 | CNY | 8.9773 | 9.1591 | 8.9015 | 8.9242 | 8.9242 | -0.019 (-0.21%) | 10,411,378 |
20 Nov 2007 | CNY | 8.8258 | 8.9773 | 8.6364 | 8.9432 | 8.9432 | +0.11 (+1.24%) | 13,845,685 |
19 Nov 2007 | CNY | 8.4924 | 8.8636 | 8.3371 | 8.8333 | 8.8333 | +0.402 (+4.76%) | 11,249,689 |
16 Nov 2007 | CNY | 8.3485 | 8.5038 | 8.1553 | 8.4318 | 8.4318 | -0.155 (-1.81%) | 5,418,486 |
15 Nov 2007 | CNY | 8.7689 | 8.8447 | 8.5606 | 8.5871 | 8.5871 | -0.201 (-2.28%) | 9,514,655 |
14 Nov 2007 | CNY | 8.5644 | 8.8296 | 8.3523 | 8.7879 | 8.7879 | +0.273 (+3.20%) | 11,848,602 |
13 Nov 2007 | CNY | 8.5796 | 8.8636 | 8.2803 | 8.5152 | 8.5152 | +0.068 (+0.81%) | 7,905,997 |
12 Nov 2007 | CNY | 8.3333 | 8.7803 | 8.1439 | 8.447 | 8.447 | -0.121 (-1.41%) | 7,958,884 |
8 Nov 2007 | CNY | 8.9394 | 9.053 | 8.5682 | 8.5682 | 8.5682 | -0.352 (-3.95%) | 7,239,180 |
7 Nov 2007 | CNY | 9.0568 | 9.2727 | 8.6742 | 8.9205 | 8.9205 | -0.045 (-0.51%) | 10,209,109 |
6 Nov 2007 | CNY | 8.4546 | 9.1818 | 8.3333 | 8.9659 | 8.9659 | +0.561 (+6.67%) | 13,046,861 |
5 Nov 2007 | CNY | 8.1402 | 8.5985 | 7.9091 | 8.4053 | 8.4053 | +0.193 (+2.35%) | 6,082,707 |
2 Nov 2007 | CNY | 8.803 | 8.9508 | 8.2121 | 8.2121 | 8.2121 | -0.765 (-8.52%) | 14,887,503 |