Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | CNY | 7.2786 | 7.6786 | 7.2143 | 7.6071 | 7.6071 | +0.264 (+3.60%) | 25,308,971 |
25 Oct 2007 | CNY | 8 | 8.0643 | 7.3286 | 7.3429 | 7.3429 | -0.764 (-9.43%) | 34,950,028 |
24 Oct 2007 | CNY | 8.4643 | 8.5286 | 8.0929 | 8.1071 | 8.1071 | -0.307 (-3.65%) | 18,282,943 |
23 Oct 2007 | CNY | 8.2143 | 8.4214 | 7.9357 | 8.4143 | 8.4143 | +0.164 (+1.99%) | 27,044,301 |
22 Oct 2007 | CNY | 8.5714 | 8.6286 | 8.2143 | 8.25 | 8.25 | -0.45 (-5.17%) | 24,095,506 |
19 Oct 2007 | CNY | 8.9857 | 9.0571 | 8.6071 | 8.7 | 8.7 | -0.164 (-1.85%) | 22,059,902 |
18 Oct 2007 | CNY | 9.1786 | 9.2786 | 8.8429 | 8.8643 | 8.8643 | -0.364 (-3.95%) | 29,354,704 |
17 Oct 2007 | CNY | 9.2857 | 9.5 | 9.1429 | 9.2286 | 9.2286 | -0.057 (-0.61%) | 22,047,187 |
16 Oct 2007 | CNY | 9.4286 | 9.6143 | 9.2214 | 9.2857 | 9.2857 | -0.143 (-1.52%) | 26,591,810 |
15 Oct 2007 | CNY | 9.2286 | 9.6214 | 8.8643 | 9.4286 | 9.4286 | +0.2 (+2.17%) | 47,665,301 |
12 Oct 2007 | CNY | 9.5786 | 9.8214 | 8.9286 | 9.2286 | 9.2286 | -0.421 (-4.37%) | 54,579,042 |
11 Oct 2007 | CNY | 9.8571 | 10.2143 | 9.5 | 9.65 | 9.65 | +0.364 (+3.92%) | 70,794,374 |
10 Oct 2007 | CNY | 9.2857 | 9.2857 | 9.2857 | 9.2857 | 9.2857 | 0.0 (0.0%) | 0 |
9 Oct 2007 | CNY | 9.5286 | 9.5286 | 9.1286 | 9.2857 | 9.2857 | -0.2 (-2.11%) | 38,594,130 |
8 Oct 2007 | CNY | 9.4857 | 9.4857 | 9.4857 | 9.4857 | 9.4857 | 0.0 (0.0%) | 0 |
28 Sep 2007 | CNY | 9.4714 | 9.6357 | 9.4357 | 9.4857 | 9.4857 | +0.093 (+0.99%) | 32,888,401 |
27 Sep 2007 | CNY | 9.15 | 9.4286 | 9.0143 | 9.3929 | 9.3929 | +0.272 (+2.98%) | 27,360,467 |
26 Sep 2007 | CNY | 9.3 | 9.55 | 9 | 9.1214 | 9.1214 | -0.279 (-2.96%) | 40,582,798 |
25 Sep 2007 | CNY | 9.7143 | 9.7143 | 9.3643 | 9.4 | 9.4 | -0.407 (-4.15%) | 36,075,079 |
24 Sep 2007 | CNY | 9.8357 | 9.9857 | 9.3571 | 9.8071 | 9.8071 | -0.064 (-0.65%) | 55,857,783 |
21 Sep 2007 | CNY | 10.2857 | 10.3286 | 9.5714 | 9.8714 | 9.8714 | -0.286 (-2.81%) | 53,942,274 |
20 Sep 2007 | CNY | 9.8786 | 10.2857 | 9.7 | 10.1571 | 10.1571 | +0.336 (+3.42%) | 65,175,517 |
19 Sep 2007 | CNY | 9.9286 | 10.1357 | 9.4857 | 9.8214 | 9.8214 | -0.107 (-1.08%) | 65,443,492 |
18 Sep 2007 | CNY | 10.25 | 10.3643 | 9.7357 | 9.9286 | 9.9286 | -0.286 (-2.80%) | 83,607,805 |
17 Sep 2007 | CNY | 10.0786 | 10.6071 | 10.0786 | 10.2143 | 10.2143 | +0.179 (+1.78%) | 116,087,447 |
14 Sep 2007 | CNY | 9.5643 | 10.2571 | 9.4643 | 10.0357 | 10.0357 | +0.714 (+7.66%) | 188,162,013 |
13 Sep 2007 | CNY | 8.9643 | 9.3214 | 8.7214 | 9.3214 | 9.3214 | +0.85 (+10.03%) | 133,214,293 |
12 Sep 2007 | CNY | 8.4714 | 8.4714 | 8.4714 | 8.4714 | 8.4714 | 0.0 (0.0%) | 0 |
11 Sep 2007 | CNY | 8.7929 | 9.0571 | 8.3571 | 8.4714 | 8.4714 | -0.314 (-3.58%) | 76,254,463 |
10 Sep 2007 | CNY | 8.5643 | 8.9286 | 8.3429 | 8.7857 | 8.7857 | +0.064 (+0.74%) | 55,502,276 |