Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | CNY | 3.795 | 4 | 3.755 | 3.9675 | 3.9675 | +0.185 (+4.89%) | 13,563,264 |
4 Sep 2007 | CNY | 3.795 | 3.835 | 3.73 | 3.7825 | 3.7825 | -0.01 (-0.26%) | 7,377,268 |
3 Sep 2007 | CNY | 3.73 | 3.8375 | 3.73 | 3.7925 | 3.7925 | +0.062 (+1.68%) | 9,914,236 |
31 Aug 2007 | CNY | 3.7775 | 3.815 | 3.725 | 3.73 | 3.73 | -0.01 (-0.27%) | 7,591,136 |
30 Aug 2007 | CNY | 3.625 | 3.7475 | 3.57 | 3.74 | 3.74 | +0.175 (+4.91%) | 6,096,672 |
29 Aug 2007 | CNY | 3.675 | 3.72 | 3.54 | 3.565 | 3.565 | -0.138 (-3.71%) | 6,892,736 |
28 Aug 2007 | CNY | 3.84 | 3.87 | 3.665 | 3.7025 | 3.7025 | -0.135 (-3.52%) | 7,666,120 |
27 Aug 2007 | CNY | 3.7325 | 3.8725 | 3.7125 | 3.8375 | 3.8375 | +0.17 (+4.64%) | 18,154,280 |
24 Aug 2007 | CNY | 3.675 | 3.74 | 3.645 | 3.6675 | 3.6675 | +0.018 (+0.48%) | 7,078,384 |
23 Aug 2007 | CNY | 3.67 | 3.74 | 3.645 | 3.65 | 3.65 | -0.018 (-0.48%) | 7,028,052 |
22 Aug 2007 | CNY | 3.65 | 3.7425 | 3.605 | 3.6675 | 3.6675 | +0.007 (+0.20%) | 7,349,108 |
21 Aug 2007 | CNY | 3.68 | 3.75 | 3.6375 | 3.66 | 3.66 | -0.077 (-2.07%) | 7,320,420 |
20 Aug 2007 | CNY | 3.6875 | 3.7875 | 3.6875 | 3.7375 | 3.7375 | +0.058 (+1.56%) | 8,378,808 |
17 Aug 2007 | CNY | 3.825 | 3.825 | 3.675 | 3.68 | 3.68 | -0.155 (-4.04%) | 9,333,576 |
16 Aug 2007 | CNY | 3.655 | 3.895 | 3.595 | 3.835 | 3.835 | +0.182 (+5.00%) | 19,016,608 |
15 Aug 2007 | CNY | 3.62 | 3.675 | 3.5125 | 3.6525 | 3.6525 | +0.033 (+0.90%) | 13,053,336 |
14 Aug 2007 | CNY | 3.375 | 3.645 | 3.375 | 3.62 | 3.62 | +0.235 (+6.94%) | 14,815,576 |
13 Aug 2007 | CNY | 3.355 | 3.385 | 3.29 | 3.385 | 3.385 | +0.013 (+0.37%) | 4,353,856 |
10 Aug 2007 | CNY | 3.4625 | 3.5 | 3.275 | 3.3725 | 3.3725 | -0.085 (-2.46%) | 4,429,068 |
9 Aug 2007 | CNY | 3.4 | 3.5175 | 3.4 | 3.4575 | 3.4575 | +0.052 (+1.54%) | 4,705,720 |
8 Aug 2007 | CNY | 3.495 | 3.4975 | 3.35 | 3.405 | 3.405 | -0.107 (-3.06%) | 5,917,104 |
7 Aug 2007 | CNY | 3.4725 | 3.575 | 3.445 | 3.5125 | 3.5125 | +0.037 (+1.08%) | 6,535,524 |
6 Aug 2007 | CNY | 3.5575 | 3.5575 | 3.44 | 3.475 | 3.475 | -0.058 (-1.63%) | 7,577,412 |
3 Aug 2007 | CNY | 3.525 | 3.625 | 3.5 | 3.5325 | 3.5325 | +0.033 (+0.93%) | 5,434,012 |
2 Aug 2007 | CNY | 3.42 | 3.525 | 3.3975 | 3.5 | 3.5 | +0.08 (+2.34%) | 5,586,712 |
1 Aug 2007 | CNY | 3.7 | 3.7475 | 3.42 | 3.42 | 3.42 | -0.302 (-8.13%) | 10,844,960 |
31 Jul 2007 | CNY | 3.7725 | 3.8 | 3.575 | 3.7225 | 3.7225 | -0.048 (-1.26%) | 9,213,156 |
30 Jul 2007 | CNY | 3.545 | 3.7975 | 3.5275 | 3.77 | 3.77 | +0.21 (+5.90%) | 11,060,728 |
27 Jul 2007 | CNY | 3.5 | 3.59 | 3.415 | 3.56 | 3.56 | +0.065 (+1.86%) | 7,842,624 |
26 Jul 2007 | CNY | 3.4375 | 3.56 | 3.3475 | 3.495 | 3.495 | +0.07 (+2.04%) | 10,185,964 |