Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | CNY | 5.7592 | 5.9671 | 5.6741 | 5.9595 | 5.9595 | +0.188 (+3.25%) | 2,382,845 |
14 Dec 2007 | CNY | 5.5339 | 5.8181 | 5.3861 | 5.7717 | 5.7717 | +0.2 (+3.60%) | 1,385,531 |
13 Dec 2007 | CNY | 5.5439 | 5.8193 | 5.5439 | 5.5714 | 5.5714 | -0.084 (-1.48%) | 2,159,730 |
12 Dec 2007 | CNY | 5.3899 | 5.6553 | 5.3899 | 5.6553 | 5.6553 | +0.19 (+3.48%) | 2,505,424 |
11 Dec 2007 | CNY | 5.2584 | 5.5464 | 5.2459 | 5.465 | 5.465 | +0.219 (+4.18%) | 3,794,598 |
10 Dec 2007 | CNY | 5.0831 | 5.2497 | 5.0831 | 5.2459 | 5.2459 | +0.138 (+2.70%) | 764,215 |
7 Dec 2007 | CNY | 5.2547 | 5.2572 | 5.0731 | 5.1082 | 5.1082 | -0.05 (-0.97%) | 482,027 |
6 Dec 2007 | CNY | 5.1946 | 5.2835 | 5.0731 | 5.1583 | 5.1583 | +0.01 (+0.20%) | 1,101,914 |
5 Dec 2007 | CNY | 4.9442 | 5.1708 | 4.8853 | 5.1482 | 5.1482 | +0.25 (+5.11%) | 1,347,568 |
4 Dec 2007 | CNY | 4.8202 | 4.9316 | 4.7952 | 4.8978 | 4.8978 | +0.128 (+2.68%) | 1,716,808 |
3 Dec 2007 | CNY | 4.6963 | 4.8453 | 4.6963 | 4.7701 | 4.7701 | -0.051 (-1.07%) | 1,252,816 |
30 Nov 2007 | CNY | 4.8327 | 4.8841 | 4.695 | 4.8215 | 4.8215 | -0.011 (-0.23%) | 4,045,796 |
29 Nov 2007 | CNY | 4.7075 | 4.8453 | 4.6825 | 4.8327 | 4.8327 | +0.013 (+0.26%) | 1,724,212 |
28 Nov 2007 | CNY | 4.8966 | 4.9654 | 4.695 | 4.8202 | 4.8202 | -0.063 (-1.28%) | 1,887,447 |
27 Nov 2007 | CNY | 5.1332 | 5.2559 | 4.8828 | 4.8828 | 4.8828 | -0.276 (-5.34%) | 2,122,366 |
26 Nov 2007 | CNY | 5.1395 | 5.2935 | 5.1395 | 5.1583 | 5.1583 | +0.019 (+0.37%) | 2,003,277 |
23 Nov 2007 | CNY | 5.172 | 5.2334 | 5.1332 | 5.1395 | 5.1395 | -0.093 (-1.77%) | 780,716 |
22 Nov 2007 | CNY | 5.1658 | 5.321 | 5.0932 | 5.2321 | 5.2321 | +0.061 (+1.19%) | 1,796,153 |
21 Nov 2007 | CNY | 5.0218 | 5.2559 | 5.0218 | 5.1708 | 5.1708 | +0.064 (+1.25%) | 1,969,659 |
20 Nov 2007 | CNY | 5.1157 | 5.2321 | 4.9079 | 5.1069 | 5.1069 | +0.049 (+0.96%) | 1,132,736 |
19 Nov 2007 | CNY | 5.1808 | 5.2572 | 5.0518 | 5.0581 | 5.0581 | -0.133 (-2.56%) | 903,032 |
16 Nov 2007 | CNY | 5.1332 | 5.2209 | 4.9467 | 5.1908 | 5.1908 | -0.005 (-0.10%) | 1,386,729 |
15 Nov 2007 | CNY | 5.2822 | 5.2835 | 5.1507 | 5.1958 | 5.1958 | -0.096 (-1.82%) | 604,631 |
14 Nov 2007 | CNY | 5.147 | 5.2935 | 5.147 | 5.2922 | 5.2922 | +0.148 (+2.87%) | 739,910 |
13 Nov 2007 | CNY | 5.3085 | 5.4462 | 5.1445 | 5.1445 | 5.1445 | -0.203 (-3.79%) | 2,154,363 |
12 Nov 2007 | CNY | 5.2847 | 5.3836 | 5.0168 | 5.3473 | 5.3473 | +0.063 (+1.18%) | 1,500,722 |
9 Nov 2007 | CNY | 5.2847 | 5.2847 | 5.2847 | 5.2847 | 5.2847 | 0.0 (0.0%) | 0 |
8 Nov 2007 | CNY | 5.3836 | 5.47 | 5.2722 | 5.2847 | 5.2847 | -0.099 (-1.84%) | 564,311 |
7 Nov 2007 | CNY | 5.3623 | 5.5088 | 5.3223 | 5.3836 | 5.3836 | +0.021 (+0.40%) | 534,663 |
6 Nov 2007 | CNY | 5.1345 | 5.3623 | 5.1345 | 5.3623 | 5.3623 | +0.094 (+1.78%) | 997,122 |