Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | CNY | 4.862 | 4.9924 | 4.6314 | 4.9924 | 4.9924 | +0.454 (+10.00%) | 16,129,348 |
3 Aug 2007 | CNY | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 0.0 (0.0%) | 0 |
2 Aug 2007 | CNY | 4.2693 | 4.5385 | 4.2693 | 4.5385 | 4.5385 | +0.26 (+6.07%) | 9,327,647 |
1 Aug 2007 | CNY | 4.5229 | 4.5385 | 4.214 | 4.2787 | 4.2787 | -0.249 (-5.51%) | 7,697,529 |
31 Jul 2007 | CNY | 4.3079 | 4.5709 | 4.3079 | 4.5281 | 4.5281 | +0.222 (+5.16%) | 11,559,123 |
30 Jul 2007 | CNY | 4.0857 | 4.3528 | 4.0794 | 4.3059 | 4.3059 | +0.22 (+5.39%) | 6,645,788 |
27 Jul 2007 | CNY | 4.142 | 4.1629 | 4.0481 | 4.0857 | 4.0857 | -0.056 (-1.36%) | 8,855,795 |
26 Jul 2007 | CNY | 4.069 | 4.1525 | 4.0064 | 4.142 | 4.142 | +0.067 (+1.64%) | 9,899,274 |
25 Jul 2007 | CNY | 4.1733 | 4.2245 | 3.9647 | 4.0753 | 4.0753 | -0.095 (-2.28%) | 10,917,087 |
24 Jul 2007 | CNY | 4.3048 | 4.3194 | 4.164 | 4.1702 | 4.1702 | -0.133 (-3.08%) | 6,202,920 |
23 Jul 2007 | CNY | 4.2777 | 4.3298 | 4.1994 | 4.3027 | 4.3027 | +0.077 (+1.83%) | 8,380,885 |
20 Jul 2007 | CNY | 4.1681 | 4.2777 | 4.1274 | 4.2255 | 4.2255 | +0.057 (+1.38%) | 3,656,655 |
19 Jul 2007 | CNY | 4.069 | 4.2255 | 4.0586 | 4.1681 | 4.1681 | +0.115 (+2.83%) | 6,071,773 |
18 Jul 2007 | CNY | 4.0189 | 4.1264 | 4.0189 | 4.0534 | 4.0534 | -0.036 (-0.89%) | 3,661,773 |
17 Jul 2007 | CNY | 4.1733 | 4.1754 | 3.996 | 4.0899 | 4.0899 | -0.083 (-2.00%) | 4,068,449 |
16 Jul 2007 | CNY | 4.1212 | 4.2568 | 3.9887 | 4.1733 | 4.1733 | +0.112 (+2.75%) | 8,091,611 |
13 Jul 2007 | CNY | 4.14 | 4.14 | 3.9762 | 4.0617 | 4.0617 | -0.095 (-2.29%) | 5,871,445 |
12 Jul 2007 | CNY | 3.7998 | 4.1733 | 3.7466 | 4.1567 | 4.1567 | +0.358 (+9.42%) | 10,899,911 |
11 Jul 2007 | CNY | 3.7957 | 3.8603 | 3.7445 | 3.7988 | 3.7988 | -0.02 (-0.52%) | 3,766,399 |
10 Jul 2007 | CNY | 3.9313 | 3.9855 | 3.7769 | 3.8186 | 3.8186 | -0.078 (-2.01%) | 3,321,921 |
9 Jul 2007 | CNY | 3.8603 | 3.9532 | 3.803 | 3.8969 | 3.8969 | +0.093 (+2.44%) | 4,695,984 |
6 Jul 2007 | CNY | 3.7769 | 3.9229 | 3.756 | 3.804 | 3.804 | +0.005 (+0.14%) | 7,260,307 |
5 Jul 2007 | CNY | 3.7779 | 3.9428 | 3.7769 | 3.7988 | 3.7988 | -0.056 (-1.46%) | 4,733,892 |
4 Jul 2007 | CNY | 4.0794 | 4.0794 | 3.8478 | 3.8551 | 3.8551 | -0.162 (-4.03%) | 4,352,241 |
3 Jul 2007 | CNY | 4.1733 | 4.1733 | 3.9522 | 4.0168 | 4.0168 | -0.132 (-3.17%) | 5,673,167 |
2 Jul 2007 | CNY | 4.2568 | 4.382 | 4.1379 | 4.1483 | 4.1483 | -0.192 (-4.42%) | 3,930,689 |
29 Jun 2007 | CNY | 4.4164 | 4.5385 | 4.1733 | 4.3403 | 4.3403 | +0.011 (+0.24%) | 10,644,950 |
28 Jun 2007 | CNY | 4.2756 | 4.3924 | 4.1754 | 4.3298 | 4.3298 | +0.114 (+2.70%) | 7,041,748 |
27 Jun 2007 | CNY | 4.0899 | 4.2735 | 3.996 | 4.2161 | 4.2161 | +0.226 (+5.67%) | 7,207,285 |
26 Jun 2007 | CNY | 4.0794 | 4.166 | 3.8395 | 3.9897 | 3.9897 | -0.081 (-2.00%) | 3,748,092 |