Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | CNY | 4.425 | 4.4263 | 4.3288 | 4.3438 | 4.3438 | -0.069 (-1.56%) | 13,418,104 |
3 Sep 2007 | CNY | 4.335 | 4.45 | 4.2925 | 4.4125 | 4.4125 | +0.122 (+2.86%) | 21,121,888 |
31 Aug 2007 | CNY | 4.3138 | 4.4 | 4.2813 | 4.29 | 4.29 | -0.024 (-0.55%) | 11,640,032 |
30 Aug 2007 | CNY | 4.2638 | 4.3625 | 4.2313 | 4.3138 | 4.3138 | +0.064 (+1.50%) | 12,513,608 |
29 Aug 2007 | CNY | 4.3463 | 4.41 | 4.2225 | 4.25 | 4.25 | -0.074 (-1.71%) | 12,607,736 |
28 Aug 2007 | CNY | 4.3625 | 4.3738 | 4.26 | 4.3238 | 4.3238 | -0.05 (-1.14%) | 11,707,456 |
27 Aug 2007 | CNY | 4.5063 | 4.5975 | 4.2513 | 4.3738 | 4.3738 | -0.039 (-0.88%) | 13,872,280 |
24 Aug 2007 | CNY | 4.3125 | 4.475 | 4.2525 | 4.4125 | 4.4125 | +0.119 (+2.76%) | 15,755,512 |
23 Aug 2007 | CNY | 4.285 | 4.3438 | 4.2225 | 4.2938 | 4.2938 | +0.003 (+0.06%) | 13,964,752 |
22 Aug 2007 | CNY | 4.085 | 4.3975 | 4.05 | 4.2913 | 4.2913 | +0.204 (+4.99%) | 22,851,456 |
21 Aug 2007 | CNY | 4.1625 | 4.1688 | 4.0638 | 4.0875 | 4.0875 | -0.048 (-1.15%) | 11,434,600 |
20 Aug 2007 | CNY | 4.085 | 4.1475 | 4.0713 | 4.135 | 4.135 | +0.134 (+3.34%) | 10,149,192 |
17 Aug 2007 | CNY | 4.15 | 4.2213 | 3.9788 | 4.0013 | 4.0013 | -0.186 (-4.45%) | 15,703,376 |
16 Aug 2007 | CNY | 4.25 | 4.2725 | 4.14 | 4.1875 | 4.1875 | +0.025 (+0.60%) | 15,610,824 |
15 Aug 2007 | CNY | 4.1613 | 4.2375 | 4.0188 | 4.1625 | 4.1625 | -0.068 (-1.60%) | 15,387,696 |
14 Aug 2007 | CNY | 4.1625 | 4.3213 | 4.1113 | 4.23 | 4.23 | +0.068 (+1.62%) | 31,165,904 |
13 Aug 2007 | CNY | 3.8225 | 4.1625 | 3.8225 | 4.1625 | 4.1625 | +0.379 (+10.01%) | 42,399,008 |
10 Aug 2007 | CNY | 3.875 | 3.9338 | 3.7238 | 3.7838 | 3.7838 | -0.107 (-2.76%) | 15,295,776 |
9 Aug 2007 | CNY | 3.8775 | 3.9375 | 3.8525 | 3.8913 | 3.8913 | +0.014 (+0.36%) | 11,219,352 |
8 Aug 2007 | CNY | 4.0238 | 4.025 | 3.8363 | 3.8775 | 3.8775 | -0.166 (-4.11%) | 13,706,768 |
7 Aug 2007 | CNY | 4.0188 | 4.1588 | 4.0188 | 4.0438 | 4.0438 | +0.005 (+0.12%) | 16,967,896 |
6 Aug 2007 | CNY | 4.1275 | 4.1725 | 4.0363 | 4.0388 | 4.0388 | -0.076 (-1.85%) | 20,417,896 |
3 Aug 2007 | CNY | 3.925 | 4.2 | 3.925 | 4.115 | 4.115 | +0.24 (+6.19%) | 32,822,760 |
2 Aug 2007 | CNY | 3.8125 | 3.935 | 3.7375 | 3.875 | 3.875 | +0.126 (+3.37%) | 16,996,696 |
1 Aug 2007 | CNY | 3.9013 | 4.0388 | 3.7375 | 3.7488 | 3.7488 | -0.174 (-4.43%) | 16,524,008 |
31 Jul 2007 | CNY | 3.9875 | 4.0225 | 3.8513 | 3.9225 | 3.9225 | -0.059 (-1.48%) | 17,720,208 |
30 Jul 2007 | CNY | 3.9763 | 4.04 | 3.9625 | 3.9813 | 3.9813 | -0.025 (-0.62%) | 17,838,208 |
27 Jul 2007 | CNY | 3.8725 | 4.01 | 3.8 | 4.0063 | 4.0063 | +0.134 (+3.46%) | 23,964,616 |
26 Jul 2007 | CNY | 3.8875 | 3.9313 | 3.8225 | 3.8725 | 3.8725 | -0.021 (-0.55%) | 13,444,680 |
25 Jul 2007 | CNY | 3.8125 | 3.91 | 3.775 | 3.8938 | 3.8938 | +0.089 (+2.33%) | 12,654,720 |