Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | CNY | 1.196 | 1.2308 | 1.196 | 1.2272 | 1.2272 | +0.019 (+1.56%) | 7,226,824 |
7 Dec 2007 | CNY | 1.2033 | 1.217 | 1.1888 | 1.2084 | 1.2084 | +0.004 (+0.31%) | 3,495,955 |
6 Dec 2007 | CNY | 1.1924 | 1.2076 | 1.1815 | 1.2047 | 1.2047 | +0.016 (+1.34%) | 3,340,119 |
5 Dec 2007 | CNY | 1.1678 | 1.2069 | 1.167 | 1.1888 | 1.1888 | +0.021 (+1.80%) | 3,319,163 |
4 Dec 2007 | CNY | 1.1649 | 1.1815 | 1.1525 | 1.1678 | 1.1678 | +0.003 (+0.25%) | 2,604,904 |
3 Dec 2007 | CNY | 1.162 | 1.1743 | 1.1525 | 1.1649 | 1.1649 | +0.004 (+0.32%) | 1,718,241 |
30 Nov 2007 | CNY | 1.1939 | 1.1939 | 1.1598 | 1.1612 | 1.1612 | -0.02 (-1.72%) | 2,371,964 |
29 Nov 2007 | CNY | 1.1583 | 1.1866 | 1.1583 | 1.1815 | 1.1815 | +0.031 (+2.70%) | 3,279,721 |
28 Nov 2007 | CNY | 1.146 | 1.1801 | 1.146 | 1.1504 | 1.1504 | -0.001 (-0.12%) | 1,869,317 |
27 Nov 2007 | CNY | 1.1852 | 1.1852 | 1.1453 | 1.1518 | 1.1518 | -0.012 (-1.00%) | 1,900,137 |
26 Nov 2007 | CNY | 1.1736 | 1.1946 | 1.1605 | 1.1634 | 1.1634 | +0.005 (+0.44%) | 2,127,987 |
23 Nov 2007 | CNY | 1.1496 | 1.1591 | 1.1402 | 1.1583 | 1.1583 | +0.009 (+0.76%) | 2,812,378 |
22 Nov 2007 | CNY | 1.1997 | 1.2178 | 1.1475 | 1.1496 | 1.1496 | -0.065 (-5.32%) | 4,487,190 |
21 Nov 2007 | CNY | 1.2084 | 1.225 | 1.204 | 1.2142 | 1.2142 | -0.001 (-0.06%) | 3,934,189 |
20 Nov 2007 | CNY | 1.2214 | 1.2308 | 1.2033 | 1.2149 | 1.2149 | -0.006 (-0.53%) | 4,382,936 |
19 Nov 2007 | CNY | 1.1743 | 1.2272 | 1.1743 | 1.2214 | 1.2214 | +0.043 (+3.63%) | 10,475,409 |
16 Nov 2007 | CNY | 1.167 | 1.1801 | 1.1547 | 1.1786 | 1.1786 | +0.004 (+0.37%) | 1,732,643 |
15 Nov 2007 | CNY | 1.183 | 1.1902 | 1.162 | 1.1743 | 1.1743 | -0.016 (-1.34%) | 2,577,078 |
14 Nov 2007 | CNY | 1.1728 | 1.1917 | 1.1728 | 1.1902 | 1.1902 | +0.022 (+1.86%) | 3,462,418 |
13 Nov 2007 | CNY | 1.167 | 1.1808 | 1.1598 | 1.1685 | 1.1685 | +0.015 (+1.26%) | 2,379,786 |
12 Nov 2007 | CNY | 1.1511 | 1.1591 | 1.1315 | 1.154 | 1.154 | +0.001 (+0.06%) | 2,747,524 |
9 Nov 2007 | CNY | 1.1453 | 1.1656 | 1.1243 | 1.1533 | 1.1533 | -0.006 (-0.56%) | 2,434,114 |
8 Nov 2007 | CNY | 1.1859 | 1.1873 | 1.1598 | 1.1598 | 1.1598 | -0.026 (-2.20%) | 2,849,502 |
7 Nov 2007 | CNY | 1.1801 | 1.1917 | 1.1605 | 1.1859 | 1.1859 | 0.0 (0.0%) | 2,550,135 |
6 Nov 2007 | CNY | 1.1859 | 1.1989 | 1.1743 | 1.1859 | 1.1859 | -0.004 (-0.30%) | 2,906,754 |
5 Nov 2007 | CNY | 1.1692 | 1.1931 | 1.1453 | 1.1895 | 1.1895 | +0.017 (+1.48%) | 5,059,753 |
2 Nov 2007 | CNY | 1.175 | 1.175 | 1.138 | 1.1721 | 1.1721 | -0.004 (-0.37%) | 5,954,901 |
1 Nov 2007 | CNY | 1.2323 | 1.2323 | 1.1765 | 1.1765 | 1.1765 | -0.056 (-4.53%) | 3,544,130 |
31 Oct 2007 | CNY | 1.196 | 1.241 | 1.1801 | 1.2323 | 1.2323 | +0.051 (+4.30%) | 5,513,797 |
30 Oct 2007 | CNY | 1.1779 | 1.1815 | 1.1533 | 1.1815 | 1.1815 | +0.014 (+1.17%) | 3,056,741 |