Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2007 | CNY | 6.6815 | 7.0785 | 6.6815 | 6.9719 | 6.9719 | +0.231 (+3.43%) | 2,390,603 |
5 Nov 2007 | CNY | 6.9037 | 6.9037 | 6.5719 | 6.7407 | 6.7407 | -0.267 (-3.81%) | 2,107,805 |
2 Nov 2007 | CNY | 7.2267 | 7.2296 | 6.9926 | 7.0074 | 7.0074 | -0.281 (-3.86%) | 1,922,801 |
1 Nov 2007 | CNY | 7.2889 | 7.3007 | 7.1111 | 7.2889 | 7.2889 | 0.0 (0.0%) | 2,665,801 |
31 Oct 2007 | CNY | 6.8 | 7.2889 | 6.797 | 7.2889 | 7.2889 | +0.495 (+7.28%) | 5,360,569 |
30 Oct 2007 | CNY | 6.6667 | 6.803 | 6.5185 | 6.7941 | 6.7941 | +0.222 (+3.38%) | 1,968,921 |
29 Oct 2007 | CNY | 6.5482 | 6.8296 | 6.5482 | 6.5719 | 6.5719 | +0.083 (+1.28%) | 3,198,497 |
26 Oct 2007 | CNY | 6.4889 | 6.6074 | 6.4178 | 6.4889 | 6.4889 | -0.059 (-0.91%) | 4,046,668 |
25 Oct 2007 | CNY | 6.9896 | 6.9896 | 6.3467 | 6.5482 | 6.5482 | -0.504 (-7.14%) | 9,012,785 |
24 Oct 2007 | CNY | 7.4104 | 7.4667 | 6.9926 | 7.0519 | 7.0519 | -0.225 (-3.09%) | 5,142,750 |
23 Oct 2007 | CNY | 7.4074 | 7.4074 | 7.1941 | 7.277 | 7.277 | -0.19 (-2.54%) | 6,409,145 |
22 Oct 2007 | CNY | 7.4311 | 7.6237 | 7.3333 | 7.4667 | 7.4667 | +0.118 (+1.61%) | 4,582,227 |
19 Oct 2007 | CNY | 7.3807 | 7.4933 | 7.3007 | 7.3482 | 7.3482 | -0.047 (-0.64%) | 2,679,220 |
18 Oct 2007 | CNY | 7.5852 | 7.5852 | 7.3185 | 7.3956 | 7.3956 | -0.249 (-3.25%) | 4,372,731 |
17 Oct 2007 | CNY | 7.6533 | 7.6889 | 7.5259 | 7.6444 | 7.6444 | +0.089 (+1.18%) | 6,815,755 |
16 Oct 2007 | CNY | 7.9556 | 7.9556 | 7.4696 | 7.5556 | 7.5556 | -0.388 (-4.89%) | 12,020,130 |
10 Oct 2007 | CNY | 8.1719 | 8.1719 | 7.9407 | 7.9437 | 7.9437 | -0.172 (-2.12%) | 25,525,422 |
9 Oct 2007 | CNY | 8.0563 | 8.2726 | 7.9407 | 8.1156 | 8.1156 | +0.264 (+3.36%) | 17,974,720 |
8 Oct 2007 | CNY | 7.8222 | 8.0296 | 7.7482 | 7.8519 | 7.8519 | +0.121 (+1.57%) | 7,405,573 |
28 Sep 2007 | CNY | 7.6711 | 7.7926 | 7.6089 | 7.7304 | 7.7304 | +0.172 (+2.27%) | 7,203,913 |
27 Sep 2007 | CNY | 7.7482 | 7.7482 | 7.5111 | 7.5585 | 7.5585 | -0.089 (-1.16%) | 4,382,970 |
26 Sep 2007 | CNY | 7.7333 | 7.8815 | 7.5852 | 7.6474 | 7.6474 | -0.077 (-1.00%) | 3,482,625 |
25 Sep 2007 | CNY | 8 | 8.0889 | 7.6978 | 7.7244 | 7.7244 | -0.246 (-3.09%) | 5,908,831 |
24 Sep 2007 | CNY | 7.9407 | 8.1333 | 7.763 | 7.9704 | 7.9704 | +0.03 (+0.37%) | 10,754,177 |
21 Sep 2007 | CNY | 7.837 | 8.0593 | 7.5556 | 7.9407 | 7.9407 | +0.124 (+1.59%) | 8,556,313 |
20 Sep 2007 | CNY | 7.7037 | 7.8311 | 7.5259 | 7.8163 | 7.8163 | +0.163 (+2.13%) | 6,824,911 |
19 Sep 2007 | CNY | 7.6741 | 7.8726 | 7.6444 | 7.6533 | 7.6533 | +0.038 (+0.51%) | 7,574,043 |
18 Sep 2007 | CNY | 7.7926 | 7.7926 | 7.5348 | 7.6148 | 7.6148 | -0.178 (-2.28%) | 5,906,671 |
17 Sep 2007 | CNY | 7.8341 | 7.9911 | 7.6889 | 7.7926 | 7.7926 | -0.03 (-0.38%) | 6,012,842 |
14 Sep 2007 | CNY | 7.4519 | 7.8222 | 7.4519 | 7.8222 | 7.8222 | +0.163 (+2.13%) | 5,235,975 |