Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | CNY | 8.5227 | 8.8636 | 8.447 | 8.7349 | 8.7349 | +0.144 (+1.68%) | 13,661,508 |
12 Sep 2007 | CNY | 8.0265 | 8.6364 | 7.7311 | 8.5909 | 8.5909 | +0.428 (+5.24%) | 27,163,041 |
11 Sep 2007 | CNY | 8.7955 | 8.9546 | 7.9849 | 8.1629 | 8.1629 | -0.629 (-7.15%) | 21,708,181 |
10 Sep 2007 | CNY | 8.6288 | 9.0758 | 8.3447 | 8.7917 | 8.7917 | +0.106 (+1.22%) | 22,245,527 |
7 Sep 2007 | CNY | 8.2576 | 9.0871 | 8.0606 | 8.6856 | 8.6856 | +0.367 (+4.42%) | 45,889,660 |
6 Sep 2007 | CNY | 7.9242 | 8.3409 | 7.7273 | 8.3182 | 8.3182 | +0.413 (+5.22%) | 37,156,508 |
5 Sep 2007 | CNY | 7.7311 | 7.9053 | 7.5417 | 7.9053 | 7.9053 | +0.189 (+2.45%) | 17,486,940 |
4 Sep 2007 | CNY | 8.1439 | 8.1439 | 7.6894 | 7.7159 | 7.7159 | -0.409 (-5.04%) | 26,599,367 |
3 Sep 2007 | CNY | 8.3333 | 8.4621 | 8.0947 | 8.125 | 8.125 | +0.019 (+0.23%) | 23,092,175 |
31 Aug 2007 | CNY | 8.1061 | 8.3296 | 7.8864 | 8.1061 | 8.1061 | +0.151 (+1.90%) | 23,785,288 |
30 Aug 2007 | CNY | 7.7689 | 8.125 | 7.7689 | 7.9546 | 7.9546 | +0.227 (+2.94%) | 24,308,871 |
29 Aug 2007 | CNY | 7.8409 | 8.0492 | 7.6515 | 7.7273 | 7.7273 | -0.364 (-4.49%) | 27,433,301 |
28 Aug 2007 | CNY | 7.6667 | 8.2121 | 7.303 | 8.0909 | 8.0909 | +0.439 (+5.74%) | 67,638,428 |
27 Aug 2007 | CNY | 7.5076 | 7.7121 | 7.5076 | 7.6515 | 7.6515 | +0.178 (+2.38%) | 43,133,584 |
24 Aug 2007 | CNY | 7.5985 | 7.6439 | 7.3864 | 7.4735 | 7.4735 | -0.064 (-0.85%) | 30,221,349 |
23 Aug 2007 | CNY | 7.2538 | 7.7008 | 7.1023 | 7.5379 | 7.5379 | +0.432 (+6.08%) | 47,673,217 |
22 Aug 2007 | CNY | 6.8182 | 7.2311 | 6.75 | 7.1061 | 7.1061 | +0.171 (+2.46%) | 32,408,589 |
21 Aug 2007 | CNY | 7.0227 | 7.0947 | 6.8939 | 6.9356 | 6.9356 | -0.087 (-1.24%) | 24,848,076 |
20 Aug 2007 | CNY | 6.7614 | 7.197 | 6.75 | 7.0227 | 7.0227 | +0.413 (+6.25%) | 48,249,936 |
17 Aug 2007 | CNY | 6.4962 | 6.875 | 6.3939 | 6.6099 | 6.6099 | +0.114 (+1.75%) | 36,826,503 |
16 Aug 2007 | CNY | 6.2955 | 6.5152 | 6.2046 | 6.4962 | 6.4962 | +0.174 (+2.76%) | 15,702,561 |
15 Aug 2007 | CNY | 6.5 | 6.572 | 6.1932 | 6.322 | 6.322 | -0.178 (-2.74%) | 18,099,164 |
14 Aug 2007 | CNY | 6.25 | 6.5909 | 6.2424 | 6.5 | 6.5 | +0.22 (+3.50%) | 20,206,121 |
13 Aug 2007 | CNY | 6.197 | 6.3068 | 6.1212 | 6.2803 | 6.2803 | +0.087 (+1.41%) | 17,019,454 |
10 Aug 2007 | CNY | 6.6099 | 6.625 | 6.1174 | 6.1932 | 6.1932 | -0.39 (-5.93%) | 25,158,225 |
9 Aug 2007 | CNY | 6.553 | 6.6591 | 6.4773 | 6.5833 | 6.5833 | -0.004 (-0.06%) | 17,740,147 |
8 Aug 2007 | CNY | 6.4924 | 6.697 | 6.4015 | 6.5871 | 6.5871 | +0.015 (+0.23%) | 35,261,938 |
7 Aug 2007 | CNY | 6.8258 | 6.8788 | 6.4015 | 6.572 | 6.572 | -0.254 (-3.72%) | 42,329,852 |
6 Aug 2007 | CNY | 7.0076 | 7.1212 | 6.6515 | 6.8258 | 6.8258 | -0.314 (-4.40%) | 61,412,271 |
2 Aug 2007 | CNY | 6.9546 | 7.2727 | 6.9546 | 7.1402 | 7.1402 | +0.212 (+3.06%) | 30,682,650 |