Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | CNY | 20.8889 | 21.4444 | 20.7 | 20.8333 | 20.8333 | -0.106 (-0.50%) | 1,006,086 |
12 Dec 2007 | CNY | 21.1111 | 21.3056 | 20.8056 | 20.9389 | 20.9389 | -0.272 (-1.28%) | 758,397 |
11 Dec 2007 | CNY | 21.5056 | 21.5556 | 21 | 21.2111 | 21.2111 | -0.089 (-0.42%) | 789,377 |
10 Dec 2007 | CNY | 20.4556 | 21.5 | 20.45 | 21.3 | 21.3 | +0.467 (+2.24%) | 1,138,179 |
7 Dec 2007 | CNY | 20.5444 | 20.9833 | 20.2778 | 20.8333 | 20.8333 | +0.283 (+1.38%) | 634,392 |
6 Dec 2007 | CNY | 20.4444 | 21.0056 | 20.1778 | 20.55 | 20.55 | +0.089 (+0.43%) | 660,150 |
5 Dec 2007 | CNY | 19.8889 | 20.7556 | 19.6111 | 20.4611 | 20.4611 | +0.478 (+2.39%) | 969,073 |
4 Dec 2007 | CNY | 20 | 20.1667 | 19.8222 | 19.9833 | 19.9833 | +0.155 (+0.78%) | 343,980 |
3 Dec 2007 | CNY | 19.7944 | 19.9389 | 19.4611 | 19.8278 | 19.8278 | +0.033 (+0.17%) | 302,446 |
30 Nov 2007 | CNY | 20.2778 | 20.4611 | 19.7 | 19.7944 | 19.7944 | -0.511 (-2.52%) | 504,486 |
29 Nov 2007 | CNY | 20.0167 | 20.4722 | 19.8889 | 20.3056 | 20.3056 | +0.417 (+2.10%) | 682,374 |
28 Nov 2007 | CNY | 20 | 20.4722 | 19.5889 | 19.8889 | 19.8889 | -0.039 (-0.20%) | 603,869 |
27 Nov 2007 | CNY | 19.45 | 20.5 | 19.3611 | 19.9278 | 19.9278 | +0.428 (+2.19%) | 962,901 |
26 Nov 2007 | CNY | 19.7111 | 20.3278 | 19.4444 | 19.5 | 19.5 | +0.139 (+0.72%) | 956,615 |
23 Nov 2007 | CNY | 18.9056 | 19.3778 | 18.9056 | 19.3611 | 19.3611 | +0.361 (+1.90%) | 719,182 |
22 Nov 2007 | CNY | 20.1944 | 20.3278 | 18.9 | 19 | 19 | -1.539 (-7.49%) | 1,046,030 |
21 Nov 2007 | CNY | 21.1056 | 21.3222 | 20.5 | 20.5389 | 20.5389 | -0.428 (-2.04%) | 867,727 |
20 Nov 2007 | CNY | 20.9444 | 21.3778 | 20.4556 | 20.9667 | 20.9667 | -0.161 (-0.76%) | 937,321 |
19 Nov 2007 | CNY | 20.1722 | 21.4 | 19.9444 | 21.1278 | 21.1278 | +0.961 (+4.77%) | 1,362,358 |
16 Nov 2007 | CNY | 20.0056 | 20.2778 | 19.8056 | 20.1667 | 20.1667 | -0.167 (-0.82%) | 677,113 |
15 Nov 2007 | CNY | 20.6111 | 21.3333 | 20.2778 | 20.3333 | 20.3333 | -0.589 (-2.81%) | 1,458,054 |
14 Nov 2007 | CNY | 19.5111 | 20.9833 | 19.4444 | 20.9222 | 20.9222 | +1.556 (+8.03%) | 1,328,581 |
13 Nov 2007 | CNY | 19.2333 | 19.8889 | 19.2278 | 19.3667 | 19.3667 | -0.022 (-0.11%) | 1,111,062 |
12 Nov 2007 | CNY | 20.2167 | 20.55 | 18.6222 | 19.3889 | 19.3889 | -1.178 (-5.73%) | 1,668,852 |
9 Nov 2007 | CNY | 21.5 | 21.5 | 20.2778 | 20.5667 | 20.5667 | -1.105 (-5.10%) | 1,403,494 |
8 Nov 2007 | CNY | 22.5222 | 22.9611 | 21.6667 | 21.6722 | 21.6722 | -0.889 (-3.94%) | 1,444,347 |
7 Nov 2007 | CNY | 22.3222 | 22.5833 | 21.95 | 22.5611 | 22.5611 | +0.494 (+2.24%) | 620,497 |
6 Nov 2007 | CNY | 22.2333 | 22.6389 | 21.9167 | 22.0667 | 22.0667 | -0.267 (-1.19%) | 850,156 |
5 Nov 2007 | CNY | 22.1667 | 22.7167 | 21.3333 | 22.3333 | 22.3333 | -0.106 (-0.47%) | 1,138,167 |
2 Nov 2007 | CNY | 23.9722 | 23.9722 | 22.3333 | 22.4389 | 22.4389 | -1.756 (-7.26%) | 2,364,465 |