Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | CNY | 5.6722 | 5.9389 | 5.6667 | 5.9389 | 5.9389 | +0.283 (+5.01%) | 5,712,085 |
31 Aug 2007 | CNY | 5.6889 | 5.7667 | 5.5611 | 5.6556 | 5.6556 | +0.028 (+0.49%) | 7,999,270 |
30 Aug 2007 | CNY | 5.4889 | 5.7056 | 5.3889 | 5.6278 | 5.6278 | +0.172 (+3.16%) | 9,634,645 |
29 Aug 2007 | CNY | 5.3833 | 5.6667 | 5.2889 | 5.4556 | 5.4556 | -0.044 (-0.81%) | 8,636,878 |
28 Aug 2007 | CNY | 5.6667 | 5.8333 | 5.4889 | 5.5 | 5.5 | -0.278 (-4.81%) | 16,501,359 |
27 Aug 2007 | CNY | 6.0389 | 6.0389 | 5.7444 | 5.7778 | 5.7778 | -0.267 (-4.41%) | 23,391,428 |
24 Aug 2007 | CNY | 6.1722 | 6.1722 | 5.6611 | 6.0444 | 6.0444 | +0.444 (+7.94%) | 48,108,952 |
22 Aug 2007 | CNY | 5.4167 | 5.6 | 5.3222 | 5.6 | 5.6 | +0.267 (+5.00%) | 5,700,481 |
21 Aug 2007 | CNY | 5.2056 | 5.3333 | 5.0889 | 5.3333 | 5.3333 | +0.256 (+5.03%) | 12,150,876 |
20 Aug 2007 | CNY | 4.9444 | 5.0778 | 4.85 | 5.0778 | 5.0778 | +0.244 (+5.06%) | 13,675,939 |
17 Aug 2007 | CNY | 4.8056 | 4.9444 | 4.7444 | 4.8333 | 4.8333 | -0.022 (-0.46%) | 11,139,008 |
16 Aug 2007 | CNY | 4.7278 | 4.9167 | 4.6111 | 4.8556 | 4.8556 | +0.106 (+2.22%) | 9,608,358 |
15 Aug 2007 | CNY | 4.9889 | 4.9889 | 4.65 | 4.75 | 4.75 | -0.078 (-1.61%) | 9,694,769 |
14 Aug 2007 | CNY | 4.5833 | 4.8278 | 4.5722 | 4.8278 | 4.8278 | +0.228 (+4.95%) | 9,851,594 |
13 Aug 2007 | CNY | 4.5278 | 4.6556 | 4.4444 | 4.6 | 4.6 | +0.061 (+1.35%) | 7,557,116 |
10 Aug 2007 | CNY | 4.7111 | 4.7667 | 4.4778 | 4.5389 | 4.5389 | -0.172 (-3.66%) | 7,503,247 |
9 Aug 2007 | CNY | 4.5611 | 4.7389 | 4.5556 | 4.7111 | 4.7111 | +0.178 (+3.92%) | 9,343,818 |
8 Aug 2007 | CNY | 4.6667 | 4.7667 | 4.4556 | 4.5333 | 4.5333 | -0.117 (-2.51%) | 8,051,272 |
7 Aug 2007 | CNY | 4.7944 | 4.8333 | 4.5889 | 4.65 | 4.65 | -0.017 (-0.36%) | 9,919,683 |
6 Aug 2007 | CNY | 4.4444 | 4.6667 | 4.4444 | 4.6667 | 4.6667 | +0.222 (+5.00%) | 8,703,941 |
3 Aug 2007 | CNY | 4.5833 | 4.6111 | 4.4333 | 4.4444 | 4.4444 | -0.106 (-2.32%) | 9,148,604 |
2 Aug 2007 | CNY | 4.4611 | 4.6611 | 4.3944 | 4.55 | 4.55 | 0.0 (0.0%) | 9,206,879 |
1 Aug 2007 | CNY | 4.7278 | 4.8833 | 4.55 | 4.55 | 4.55 | -0.239 (-4.99%) | 14,644,440 |
31 Jul 2007 | CNY | 4.9778 | 4.9944 | 4.7778 | 4.7889 | 4.7889 | -0.183 (-3.69%) | 11,936,475 |
30 Jul 2007 | CNY | 4.9722 | 5.1611 | 4.8333 | 4.9722 | 4.9722 | +0.033 (+0.67%) | 13,894,952 |
27 Jul 2007 | CNY | 5.0056 | 5.0833 | 4.7722 | 4.9389 | 4.9389 | +0.078 (+1.60%) | 16,216,509 |
26 Jul 2007 | CNY | 4.8611 | 4.8611 | 4.7389 | 4.8611 | 4.8611 | +0.233 (+5.04%) | 18,280,868 |
25 Jul 2007 | CNY | 4.3889 | 4.6278 | 4.3389 | 4.6278 | 4.6278 | +0.222 (+5.04%) | 15,012,417 |
24 Jul 2007 | CNY | 4.4056 | 4.4056 | 4.35 | 4.4056 | 4.4056 | +0.211 (+5.04%) | 9,358,702 |
20 Jul 2007 | CNY | 4.2111 | 4.3 | 4.1222 | 4.1944 | 4.1944 | +0.061 (+1.48%) | 9,927,714 |