Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | CNY | 8.8462 | 9.0192 | 8.6923 | 8.9808 | 8.9808 | +0.212 (+2.41%) | 3,779,635 |
14 Dec 2007 | CNY | 8.8077 | 8.8077 | 8.5385 | 8.7692 | 8.7692 | -0.031 (-0.35%) | 3,671,782 |
13 Dec 2007 | CNY | 9.05 | 9.1077 | 8.7154 | 8.8 | 8.8 | -0.25 (-2.76%) | 3,912,966 |
12 Dec 2007 | CNY | 8.8462 | 9.0885 | 8.8077 | 9.05 | 9.05 | +0.1 (+1.12%) | 3,965,343 |
11 Dec 2007 | CNY | 8.9615 | 9.0769 | 8.8039 | 8.95 | 8.95 | +0.031 (+0.35%) | 4,550,309 |
10 Dec 2007 | CNY | 8.4654 | 8.9192 | 8.4231 | 8.9192 | 8.9192 | +0.335 (+3.90%) | 4,544,963 |
7 Dec 2007 | CNY | 8.5192 | 8.6654 | 8.3846 | 8.5846 | 8.5846 | +0.085 (+1.00%) | 2,828,189 |
6 Dec 2007 | CNY | 8.7231 | 8.7308 | 8.3539 | 8.5 | 8.5 | -0.196 (-2.26%) | 3,775,395 |
5 Dec 2007 | CNY | 8.5308 | 8.7654 | 8.5308 | 8.6962 | 8.6962 | +0.085 (+0.98%) | 3,361,254 |
4 Dec 2007 | CNY | 8.8077 | 8.8423 | 8.5615 | 8.6115 | 8.6115 | -0.181 (-2.06%) | 2,603,702 |
3 Dec 2007 | CNY | 8.7731 | 8.9077 | 8.6346 | 8.7923 | 8.7923 | -0.046 (-0.52%) | 3,403,522 |
30 Nov 2007 | CNY | 8.6423 | 8.9192 | 8.4654 | 8.8385 | 8.8385 | +0.196 (+2.27%) | 5,736,897 |
29 Nov 2007 | CNY | 8.4808 | 8.6539 | 8.2731 | 8.6423 | 8.6423 | +0.219 (+2.60%) | 5,055,198 |
28 Nov 2007 | CNY | 8.3462 | 8.6154 | 8.3 | 8.4231 | 8.4231 | +0.065 (+0.78%) | 2,789,498 |
27 Nov 2007 | CNY | 8.5385 | 8.5385 | 8.2692 | 8.3577 | 8.3577 | -0.204 (-2.38%) | 5,039,639 |
26 Nov 2007 | CNY | 8.8462 | 9.0962 | 8.4808 | 8.5615 | 8.5615 | -0.119 (-1.37%) | 12,259,725 |
23 Nov 2007 | CNY | 8.2692 | 8.6846 | 8.1769 | 8.6808 | 8.6808 | +0.431 (+5.22%) | 11,297,397 |
22 Nov 2007 | CNY | 8.0769 | 8.4539 | 7.8885 | 8.25 | 8.25 | +0.065 (+0.80%) | 7,047,781 |
21 Nov 2007 | CNY | 8.15 | 8.3346 | 8.0808 | 8.1846 | 8.1846 | +0.031 (+0.38%) | 3,862,437 |
20 Nov 2007 | CNY | 8.1154 | 8.3039 | 8.1154 | 8.1539 | 8.1539 | 0.0 (0.0%) | 6,142,466 |
19 Nov 2007 | CNY | 8.0308 | 8.3039 | 7.8462 | 8.1539 | 8.1539 | +0.231 (+2.91%) | 11,233,853 |
16 Nov 2007 | CNY | 7.75 | 8.2115 | 7.6154 | 7.9231 | 7.9231 | +0.323 (+4.25%) | 7,733,463 |
15 Nov 2007 | CNY | 7.8308 | 7.8308 | 7.5731 | 7.6 | 7.6 | -0.223 (-2.85%) | 2,450,003 |
14 Nov 2007 | CNY | 7.6346 | 7.8615 | 7.5808 | 7.8231 | 7.8231 | +0.265 (+3.51%) | 2,837,520 |
13 Nov 2007 | CNY | 7.5 | 7.6731 | 7.3885 | 7.5577 | 7.5577 | +0.127 (+1.71%) | 4,291,063 |
12 Nov 2007 | CNY | 7.6115 | 7.8077 | 7.3077 | 7.4308 | 7.4308 | -0.227 (-2.96%) | 3,136,047 |
9 Nov 2007 | CNY | 7.9423 | 8.0769 | 7.5423 | 7.6577 | 7.6577 | -0.339 (-4.23%) | 2,759,900 |
8 Nov 2007 | CNY | 8.2692 | 8.4577 | 7.9962 | 7.9962 | 7.9962 | -0.361 (-4.33%) | 2,064,821 |
7 Nov 2007 | CNY | 8.4462 | 8.6308 | 8.1923 | 8.3577 | 8.3577 | -0.088 (-1.05%) | 1,884,513 |
6 Nov 2007 | CNY | 8.2885 | 8.65 | 8.2885 | 8.4462 | 8.4462 | +0.023 (+0.27%) | 1,939,558 |