Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | CNY | 6.74 | 6.935 | 6.6 | 6.665 | 6.665 | -0.1 (-1.48%) | 24,856,638 |
23 Aug 2007 | CNY | 6.795 | 6.89 | 6.655 | 6.765 | 6.765 | +0.005 (+0.07%) | 25,801,452 |
22 Aug 2007 | CNY | 6.675 | 6.94 | 6.655 | 6.76 | 6.76 | -0.105 (-1.53%) | 29,297,716 |
21 Aug 2007 | CNY | 6.815 | 7.05 | 6.61 | 6.865 | 6.865 | +0.135 (+2.01%) | 41,074,040 |
20 Aug 2007 | CNY | 6.625 | 6.84 | 6.5 | 6.73 | 6.73 | +0.28 (+4.34%) | 40,770,380 |
17 Aug 2007 | CNY | 6.675 | 6.82 | 6.4 | 6.45 | 6.45 | -0.135 (-2.05%) | 81,566,742 |
16 Aug 2007 | CNY | 6.04 | 6.585 | 6.04 | 6.585 | 6.585 | +0.6 (+10.03%) | 73,783,418 |
15 Aug 2007 | CNY | 6.2 | 6.2 | 5.85 | 5.985 | 5.985 | -0.165 (-2.68%) | 14,010,684 |
14 Aug 2007 | CNY | 5.99 | 6.165 | 5.95 | 6.15 | 6.15 | +0.21 (+3.54%) | 20,524,298 |
13 Aug 2007 | CNY | 5.85 | 6.11 | 5.85 | 5.94 | 5.94 | -0.01 (-0.17%) | 14,529,158 |
10 Aug 2007 | CNY | 6.045 | 6.14 | 5.74 | 5.95 | 5.95 | -0.105 (-1.73%) | 18,559,332 |
9 Aug 2007 | CNY | 6.065 | 6.2 | 6.01 | 6.055 | 6.055 | 0.0 (0.0%) | 14,777,222 |
8 Aug 2007 | CNY | 6.19 | 6.29 | 5.9 | 6.055 | 6.055 | -0.235 (-3.74%) | 19,666,452 |
7 Aug 2007 | CNY | 6.115 | 6.435 | 5.945 | 6.29 | 6.29 | +0.195 (+3.20%) | 41,593,790 |
6 Aug 2007 | CNY | 5.975 | 6.2 | 5.955 | 6.095 | 6.095 | +0.145 (+2.44%) | 21,278,960 |
3 Aug 2007 | CNY | 5.96 | 6.035 | 5.835 | 5.95 | 5.95 | -0.01 (-0.17%) | 21,350,462 |
2 Aug 2007 | CNY | 5.825 | 6.05 | 5.75 | 5.96 | 5.96 | +0.15 (+2.58%) | 19,163,142 |
1 Aug 2007 | CNY | 6.21 | 6.35 | 5.8 | 5.81 | 5.81 | -0.4 (-6.44%) | 31,726,530 |
31 Jul 2007 | CNY | 6.24 | 6.335 | 6.055 | 6.21 | 6.21 | -0.05 (-0.80%) | 22,849,882 |
30 Jul 2007 | CNY | 6.22 | 6.39 | 6.15 | 6.26 | 6.26 | +0.015 (+0.24%) | 31,285,320 |
27 Jul 2007 | CNY | 5.98 | 6.295 | 5.865 | 6.245 | 6.245 | +0.22 (+3.65%) | 38,238,944 |
26 Jul 2007 | CNY | 6.1 | 6.1 | 5.945 | 6.025 | 6.025 | 0.0 (0.0%) | 22,580,402 |
25 Jul 2007 | CNY | 5.905 | 6.085 | 5.79 | 6.025 | 6.025 | +0.18 (+3.08%) | 31,978,452 |
24 Jul 2007 | CNY | 6.01 | 6.02 | 5.84 | 5.845 | 5.845 | -0.105 (-1.76%) | 24,142,378 |
23 Jul 2007 | CNY | 5.675 | 5.965 | 5.675 | 5.95 | 5.95 | +0.24 (+4.20%) | 28,981,798 |
20 Jul 2007 | CNY | 5.5 | 5.82 | 5.43 | 5.71 | 5.71 | +0.26 (+4.77%) | 16,449,416 |
19 Jul 2007 | CNY | 5.41 | 5.545 | 5.375 | 5.45 | 5.45 | -0.045 (-0.82%) | 5,507,362 |
18 Jul 2007 | CNY | 5.535 | 5.6 | 5.4 | 5.495 | 5.495 | -0.035 (-0.63%) | 8,754,748 |
17 Jul 2007 | CNY | 5.465 | 5.65 | 5.35 | 5.53 | 5.53 | +0.03 (+0.55%) | 8,757,420 |
16 Jul 2007 | CNY | 5.665 | 5.785 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 7,758,008 |