Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | CNY | 2.05 | 2.076 | 1.988 | 1.992 | 1.992 | -0.05 (-2.45%) | 2,388,000 |
20 Nov 2007 | CNY | 2.058 | 2.058 | 2.018 | 2.042 | 2.042 | +0.002 (+0.10%) | 4,931,070 |
19 Nov 2007 | CNY | 1.958 | 2.08 | 1.94 | 2.04 | 2.04 | +0.072 (+3.66%) | 7,385,685 |
16 Nov 2007 | CNY | 1.932 | 1.974 | 1.92 | 1.968 | 1.968 | +0.016 (+0.82%) | 2,540,135 |
15 Nov 2007 | CNY | 1.956 | 1.97 | 1.93 | 1.952 | 1.952 | -0.01 (-0.51%) | 2,141,050 |
14 Nov 2007 | CNY | 1.912 | 1.966 | 1.908 | 1.962 | 1.962 | +0.058 (+3.05%) | 3,975,390 |
13 Nov 2007 | CNY | 1.91 | 1.928 | 1.9 | 1.904 | 1.904 | -0.002 (-0.10%) | 2,998,485 |
12 Nov 2007 | CNY | 1.886 | 1.92 | 1.84 | 1.906 | 1.906 | +0.014 (+0.74%) | 3,525,255 |
9 Nov 2007 | CNY | 1.95 | 1.95 | 1.882 | 1.892 | 1.892 | -0.034 (-1.77%) | 3,263,475 |
8 Nov 2007 | CNY | 2.012 | 2.012 | 1.926 | 1.926 | 1.926 | -0.086 (-4.27%) | 2,351,390 |
7 Nov 2007 | CNY | 2.04 | 2.04 | 1.956 | 2.012 | 2.012 | +0.014 (+0.70%) | 2,628,600 |
6 Nov 2007 | CNY | 1.986 | 2.046 | 1.984 | 1.998 | 1.998 | -0.002 (-0.10%) | 2,212,000 |
5 Nov 2007 | CNY | 1.936 | 2.04 | 1.92 | 2 | 2 | +0.048 (+2.46%) | 4,906,650 |
2 Nov 2007 | CNY | 1.93 | 1.97 | 1.876 | 1.952 | 1.952 | +0.01 (+0.51%) | 6,355,975 |
1 Nov 2007 | CNY | 1.97 | 2.03 | 1.932 | 1.942 | 1.942 | -0.032 (-1.62%) | 4,728,080 |
31 Oct 2007 | CNY | 1.908 | 1.984 | 1.902 | 1.974 | 1.974 | +0.064 (+3.35%) | 6,167,140 |
30 Oct 2007 | CNY | 1.878 | 1.912 | 1.822 | 1.91 | 1.91 | +0.042 (+2.25%) | 3,227,565 |
29 Oct 2007 | CNY | 1.916 | 1.922 | 1.818 | 1.868 | 1.868 | -0.022 (-1.16%) | 4,867,010 |
26 Oct 2007 | CNY | 1.85 | 1.906 | 1.84 | 1.89 | 1.89 | +0.024 (+1.29%) | 3,970,450 |
25 Oct 2007 | CNY | 1.972 | 2.05 | 1.86 | 1.866 | 1.866 | -0.124 (-6.23%) | 9,415,780 |
24 Oct 2007 | CNY | 2.05 | 2.086 | 1.986 | 1.99 | 1.99 | -0.056 (-2.74%) | 5,965,750 |
23 Oct 2007 | CNY | 2.104 | 2.152 | 2.01 | 2.046 | 2.046 | -0.072 (-3.40%) | 5,495,385 |
22 Oct 2007 | CNY | 2.206 | 2.216 | 2.116 | 2.118 | 2.118 | -0.088 (-3.99%) | 3,189,580 |
19 Oct 2007 | CNY | 2.202 | 2.26 | 2.182 | 2.206 | 2.206 | 0.0 (0.0%) | 4,051,790 |
18 Oct 2007 | CNY | 2.244 | 2.29 | 2.19 | 2.206 | 2.206 | -0.048 (-2.13%) | 5,076,600 |
17 Oct 2007 | CNY | 2.286 | 2.326 | 2.242 | 2.254 | 2.254 | -0.032 (-1.40%) | 4,563,180 |
16 Oct 2007 | CNY | 2.318 | 2.358 | 2.256 | 2.286 | 2.286 | -0.064 (-2.72%) | 7,647,375 |
15 Oct 2007 | CNY | 2.396 | 2.44 | 2.32 | 2.35 | 2.35 | -0.09 (-3.69%) | 8,643,095 |
12 Oct 2007 | CNY | 2.342 | 2.46 | 2.106 | 2.44 | 2.44 | +0.1 (+4.27%) | 22,578,515 |
11 Oct 2007 | CNY | 2.422 | 2.438 | 2.326 | 2.34 | 2.34 | -0.082 (-3.39%) | 6,977,945 |