Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | CNY | 4.7529 | 4.7588 | 4.5735 | 4.6706 | 4.6706 | -0.1 (-2.10%) | 1,548,591 |
25 Oct 2007 | CNY | 5.0765 | 5.0765 | 4.7647 | 4.7706 | 4.7706 | -0.303 (-5.97%) | 2,181,378 |
24 Oct 2007 | CNY | 5.0824 | 5.1324 | 5.0588 | 5.0735 | 5.0735 | 0.0 (0.0%) | 723,866 |
23 Oct 2007 | CNY | 5.1235 | 5.2029 | 5.0059 | 5.0735 | 5.0735 | -0.05 (-0.98%) | 1,226,832 |
22 Oct 2007 | CNY | 5.2647 | 5.2941 | 5.1206 | 5.1235 | 5.1235 | -0.141 (-2.68%) | 1,126,508 |
19 Oct 2007 | CNY | 5.2353 | 5.3206 | 5.2 | 5.2647 | 5.2647 | +0.032 (+0.62%) | 1,359,388 |
18 Oct 2007 | CNY | 5.3382 | 5.4118 | 5.2059 | 5.2324 | 5.2324 | -0.091 (-1.71%) | 1,190,860 |
17 Oct 2007 | CNY | 5.2971 | 5.4618 | 5.2941 | 5.3235 | 5.3235 | +0.006 (+0.11%) | 1,649,877 |
16 Oct 2007 | CNY | 5.3235 | 5.3471 | 5.1765 | 5.3177 | 5.3177 | -0.006 (-0.11%) | 1,515,393 |
15 Oct 2007 | CNY | 5.2794 | 5.3618 | 5.1529 | 5.3235 | 5.3235 | +0.044 (+0.84%) | 1,512,313 |
12 Oct 2007 | CNY | 5.45 | 5.4588 | 5.0971 | 5.2794 | 5.2794 | -0.191 (-3.50%) | 2,016,461 |
11 Oct 2007 | CNY | 5.5882 | 5.6177 | 5.4618 | 5.4706 | 5.4706 | -0.118 (-2.10%) | 1,721,372 |
10 Oct 2007 | CNY | 5.7235 | 5.7235 | 5.5735 | 5.5882 | 5.5882 | -0.082 (-1.45%) | 1,375,643 |
9 Oct 2007 | CNY | 5.5882 | 5.7 | 5.5294 | 5.6706 | 5.6706 | +0.106 (+1.90%) | 1,445,867 |
8 Oct 2007 | CNY | 5.6765 | 5.7059 | 5.5618 | 5.5647 | 5.5647 | -0.032 (-0.58%) | 1,300,160 |
28 Sep 2007 | CNY | 5.5588 | 5.6029 | 5.5088 | 5.5971 | 5.5971 | +0.106 (+1.93%) | 1,649,710 |
27 Sep 2007 | CNY | 5.4735 | 5.5206 | 5.4118 | 5.4912 | 5.4912 | +0.05 (+0.92%) | 961,870 |
26 Sep 2007 | CNY | 5.4647 | 5.5706 | 5.4412 | 5.4412 | 5.4412 | -0.059 (-1.07%) | 888,420 |
25 Sep 2007 | CNY | 5.4853 | 5.5294 | 5.3853 | 5.5 | 5.5 | +0.088 (+1.63%) | 1,003,962 |
24 Sep 2007 | CNY | 5.6441 | 5.6441 | 5.3588 | 5.4118 | 5.4118 | -0.176 (-3.16%) | 2,068,311 |
21 Sep 2007 | CNY | 5.8235 | 5.8235 | 5.5588 | 5.5882 | 5.5882 | -0.171 (-2.96%) | 1,864,216 |
20 Sep 2007 | CNY | 5.7588 | 5.85 | 5.7265 | 5.7588 | 5.7588 | +0.006 (+0.10%) | 1,309,744 |
19 Sep 2007 | CNY | 5.7941 | 5.9618 | 5.7529 | 5.7529 | 5.7529 | -0.038 (-0.66%) | 1,668,475 |
18 Sep 2007 | CNY | 5.7088 | 5.9324 | 5.7088 | 5.7912 | 5.7912 | +0.085 (+1.49%) | 2,422,557 |
17 Sep 2007 | CNY | 5.6441 | 5.7559 | 5.5882 | 5.7059 | 5.7059 | +0.053 (+0.94%) | 1,950,481 |
14 Sep 2007 | CNY | 5.7059 | 5.7059 | 5.5618 | 5.6529 | 5.6529 | -0.053 (-0.93%) | 1,644,141 |
13 Sep 2007 | CNY | 5.6471 | 5.7206 | 5.5882 | 5.7059 | 5.7059 | +0.073 (+1.30%) | 1,593,637 |
12 Sep 2007 | CNY | 5.5588 | 5.8177 | 5.4971 | 5.6324 | 5.6324 | +0.038 (+0.68%) | 2,577,013 |
11 Sep 2007 | CNY | 6.1088 | 6.1088 | 5.5147 | 5.5941 | 5.5941 | -0.515 (-8.43%) | 2,866,271 |
10 Sep 2007 | CNY | 5.9441 | 6.1088 | 5.8971 | 6.1088 | 6.1088 | +0.065 (+1.07%) | 2,297,475 |