Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2007 | CNY | 1.6834 | 1.7788 | 1.6727 | 1.7156 | 1.7156 | +0.011 (+0.63%) | 5,305,404 |
2 Nov 2007 | CNY | 1.8035 | 1.8035 | 1.6845 | 1.7048 | 1.7048 | -0.109 (-6.03%) | 8,644,446 |
1 Nov 2007 | CNY | 1.9096 | 1.9096 | 1.8121 | 1.8142 | 1.8142 | -0.105 (-5.48%) | 7,448,709 |
31 Oct 2007 | CNY | 1.93 | 1.93 | 1.8721 | 1.9193 | 1.9193 | +0.053 (+2.82%) | 8,757,249 |
30 Oct 2007 | CNY | 1.8389 | 1.8753 | 1.7928 | 1.8667 | 1.8667 | +0.048 (+2.65%) | 4,538,051 |
29 Oct 2007 | CNY | 1.8314 | 1.8764 | 1.7692 | 1.8185 | 1.8185 | -0.019 (-1.05%) | 7,944,196 |
26 Oct 2007 | CNY | 1.9729 | 1.9729 | 1.8346 | 1.8378 | 1.8378 | -0.188 (-9.26%) | 5,370,829 |
25 Oct 2007 | CNY | 2.0254 | 2.0254 | 2.0254 | 2.0254 | 2.0254 | 0.0 (0.0%) | 0 |
24 Oct 2007 | CNY | 1.989 | 2.0747 | 1.9836 | 2.0254 | 2.0254 | +0.041 (+2.05%) | 7,773,391 |
23 Oct 2007 | CNY | 1.9815 | 2.0329 | 1.915 | 1.9847 | 1.9847 | +0.001 (+0.06%) | 7,708,460 |
22 Oct 2007 | CNY | 2.0276 | 2.0587 | 1.9782 | 1.9836 | 1.9836 | -0.057 (-2.78%) | 5,841,741 |
19 Oct 2007 | CNY | 2.0479 | 2.0801 | 2.0383 | 2.0404 | 2.0404 | -0.002 (-0.11%) | 4,699,604 |
18 Oct 2007 | CNY | 2.0908 | 2.0908 | 2.0265 | 2.0426 | 2.0426 | -0.068 (-3.20%) | 11,980,642 |
17 Oct 2007 | CNY | 2.1766 | 2.1766 | 2.0855 | 2.1101 | 2.1101 | -0.056 (-2.58%) | 6,985,520 |
16 Oct 2007 | CNY | 2.0801 | 2.1927 | 2.0458 | 2.1659 | 2.1659 | +0.064 (+3.06%) | 12,115,279 |
15 Oct 2007 | CNY | 2.1005 | 2.1176 | 2.0372 | 2.1016 | 2.1016 | -0.002 (-0.10%) | 10,848,764 |
12 Oct 2007 | CNY | 2.2141 | 2.2506 | 1.9965 | 2.1037 | 2.1037 | -0.11 (-4.99%) | 25,627,448 |
11 Oct 2007 | CNY | 2.2999 | 2.3374 | 2.2056 | 2.2141 | 2.2141 | -0.123 (-5.28%) | 21,379,814 |
10 Oct 2007 | CNY | 2.316 | 2.3407 | 2.2817 | 2.3374 | 2.3374 | +0.032 (+1.39%) | 21,813,681 |
9 Oct 2007 | CNY | 2.3567 | 2.3696 | 2.2474 | 2.3053 | 2.3053 | -0.021 (-0.92%) | 25,303,969 |
8 Oct 2007 | CNY | 2.3803 | 2.4393 | 2.3267 | 2.3267 | 2.3267 | -0.016 (-0.69%) | 42,399,710 |
28 Sep 2007 | CNY | 2.182 | 2.3793 | 2.182 | 2.3428 | 2.3428 | +0.18 (+8.33%) | 32,102,000 |
27 Sep 2007 | CNY | 2.0651 | 2.1712 | 2.0651 | 2.1627 | 2.1627 | +0.084 (+4.03%) | 20,592,856 |
26 Sep 2007 | CNY | 2.2367 | 2.257 | 2.0533 | 2.079 | 2.079 | -0.157 (-7.00%) | 26,657,892 |
25 Sep 2007 | CNY | 2.3996 | 2.4447 | 2.2066 | 2.2356 | 2.2356 | -0.104 (-4.45%) | 33,855,813 |
24 Sep 2007 | CNY | 2.3964 | 2.5144 | 2.3149 | 2.3396 | 2.3396 | -0.051 (-2.15%) | 37,815,493 |
21 Sep 2007 | CNY | 2.3814 | 2.5229 | 2.3567 | 2.3911 | 2.3911 | +0.017 (+0.72%) | 53,422,171 |
20 Sep 2007 | CNY | 2.2206 | 2.4114 | 2.2206 | 2.3739 | 2.3739 | +0.126 (+5.58%) | 38,521,655 |
19 Sep 2007 | CNY | 2.3053 | 2.3053 | 2.1863 | 2.2484 | 2.2484 | -0.057 (-2.47%) | 28,235,519 |
18 Sep 2007 | CNY | 2.1873 | 2.3482 | 2.1723 | 2.3053 | 2.3053 | +0.139 (+6.44%) | 43,550,251 |