Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | CNY | 6.5037 | 6.7319 | 6.4593 | 6.64 | 6.64 | +0.178 (+2.75%) | 3,415,365 |
1 Aug 2007 | CNY | 6.9482 | 7.1111 | 6.4593 | 6.4622 | 6.4622 | -0.48 (-6.91%) | 6,108,405 |
31 Jul 2007 | CNY | 6.6074 | 6.9511 | 6.5185 | 6.9422 | 6.9422 | +0.32 (+4.83%) | 6,658,237 |
30 Jul 2007 | CNY | 6.5185 | 6.8119 | 6.3733 | 6.6222 | 6.6222 | +0.133 (+2.05%) | 5,533,828 |
27 Jul 2007 | CNY | 6.5422 | 6.5541 | 6.2222 | 6.4889 | 6.4889 | -0.047 (-0.73%) | 4,022,169 |
26 Jul 2007 | CNY | 6.5837 | 6.6548 | 6.4296 | 6.5363 | 6.5363 | +0.012 (+0.18%) | 3,850,146 |
25 Jul 2007 | CNY | 6.2222 | 6.5748 | 6.2222 | 6.5244 | 6.5244 | +0.326 (+5.26%) | 5,063,050 |
24 Jul 2007 | CNY | 6.4504 | 6.4889 | 6.1689 | 6.1985 | 6.1985 | -0.065 (-1.04%) | 5,501,013 |
23 Jul 2007 | CNY | 5.9556 | 6.2756 | 5.9556 | 6.2637 | 6.2637 | +0.314 (+5.28%) | 3,980,363 |
20 Jul 2007 | CNY | 5.9052 | 5.9615 | 5.757 | 5.9496 | 5.9496 | +0.21 (+3.66%) | 2,072,064 |
19 Jul 2007 | CNY | 5.6533 | 5.8074 | 5.6533 | 5.7393 | 5.7393 | +0.039 (+0.68%) | 1,246,269 |
18 Jul 2007 | CNY | 5.8459 | 5.8459 | 5.6593 | 5.7007 | 5.7007 | -0.145 (-2.48%) | 1,065,318 |
17 Jul 2007 | CNY | 5.7482 | 5.8904 | 5.5704 | 5.8459 | 5.8459 | +0.098 (+1.70%) | 1,180,443 |
16 Jul 2007 | CNY | 5.837 | 6.0415 | 5.7363 | 5.7482 | 5.7482 | -0.118 (-2.02%) | 852,778 |
13 Jul 2007 | CNY | 5.9259 | 5.9259 | 5.8074 | 5.8667 | 5.8667 | -0.059 (-1.00%) | 899,157 |
12 Jul 2007 | CNY | 5.9289 | 6.0978 | 5.8548 | 5.9259 | 5.9259 | -0.089 (-1.48%) | 1,453,858 |
11 Jul 2007 | CNY | 6.0741 | 6.083 | 5.8222 | 6.0148 | 6.0148 | -0.098 (-1.60%) | 1,617,121 |
10 Jul 2007 | CNY | 6.0741 | 6.3052 | 5.9793 | 6.1126 | 6.1126 | +0.157 (+2.64%) | 3,691,463 |
6 Jul 2007 | CNY | 5.6148 | 5.9704 | 5.6148 | 5.9556 | 5.9556 | +0.237 (+4.15%) | 3,152,050 |
5 Jul 2007 | CNY | 5.7778 | 5.8756 | 5.5644 | 5.7185 | 5.7185 | -0.145 (-2.48%) | 2,001,871 |
4 Jul 2007 | CNY | 6.0267 | 6.1215 | 5.7778 | 5.8637 | 5.8637 | -0.142 (-2.37%) | 2,047,167 |
3 Jul 2007 | CNY | 5.6089 | 6.0059 | 5.5644 | 6.0059 | 6.0059 | +0.545 (+9.98%) | 7,434,247 |
2 Jul 2007 | CNY | 5.3837 | 5.6296 | 5.3837 | 5.4607 | 5.4607 | +0.077 (+1.43%) | 5,048,574 |
29 Jun 2007 | CNY | 5.6296 | 5.6889 | 5.2148 | 5.3837 | 5.3837 | -0.397 (-6.87%) | 4,114,546 |
28 Jun 2007 | CNY | 6.2222 | 6.3052 | 5.7807 | 5.7807 | 5.7807 | -0.412 (-6.65%) | 4,867,428 |
27 Jun 2007 | CNY | 6.2193 | 6.2519 | 6.0593 | 6.1926 | 6.1926 | +0.059 (+0.97%) | 2,964,627 |
26 Jun 2007 | CNY | 6.0474 | 6.2667 | 5.9259 | 6.1333 | 6.1333 | 0.0 (0.0%) | 2,942,848 |
25 Jun 2007 | CNY | 6.3289 | 6.477 | 6.0178 | 6.1333 | 6.1333 | -0.196 (-3.09%) | 6,589,728 |
22 Jun 2007 | CNY | 6.9185 | 6.9185 | 6.1037 | 6.3289 | 6.3289 | -0.453 (-6.68%) | 4,856,287 |
21 Jun 2007 | CNY | 6.6844 | 6.8148 | 6.4 | 6.7822 | 6.7822 | +0.042 (+0.62%) | 5,207,709 |