Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | CNY | 6.1852 | 6.2037 | 6.0667 | 6.1185 | 6.1185 | -0.048 (-0.78%) | 3,173,798 |
10 Dec 2007 | CNY | 6 | 6.1778 | 5.9259 | 6.1667 | 6.1667 | +0.141 (+2.34%) | 2,956,408 |
7 Dec 2007 | CNY | 5.9852 | 6.1852 | 5.9259 | 6.0259 | 6.0259 | +0.1 (+1.69%) | 2,274,199 |
6 Dec 2007 | CNY | 5.8815 | 6.063 | 5.8815 | 5.9259 | 5.9259 | +0.056 (+0.95%) | 1,888,925 |
5 Dec 2007 | CNY | 5.7296 | 5.9074 | 5.6852 | 5.8704 | 5.8704 | +0.152 (+2.66%) | 1,925,183 |
4 Dec 2007 | CNY | 5.7519 | 5.8185 | 5.7074 | 5.7185 | 5.7185 | -0.026 (-0.45%) | 687,285 |
3 Dec 2007 | CNY | 5.7 | 5.7778 | 5.6333 | 5.7444 | 5.7444 | +0.041 (+0.71%) | 1,014,560 |
30 Nov 2007 | CNY | 5.8482 | 5.8482 | 5.6852 | 5.7037 | 5.7037 | -0.148 (-2.53%) | 1,225,854 |
29 Nov 2007 | CNY | 5.6704 | 5.8556 | 5.6704 | 5.8519 | 5.8519 | +0.222 (+3.95%) | 3,002,526 |
28 Nov 2007 | CNY | 5.6296 | 5.6815 | 5.5741 | 5.6296 | 5.6296 | 0.0 (0.0%) | 1,533,324 |
27 Nov 2007 | CNY | 5.6111 | 5.7519 | 5.5815 | 5.6296 | 5.6296 | 0.0 (0.0%) | 1,666,032 |
26 Nov 2007 | CNY | 5.9111 | 5.9111 | 5.5963 | 5.6296 | 5.6296 | -0.178 (-3.06%) | 1,818,868 |
23 Nov 2007 | CNY | 5.7037 | 5.8074 | 5.5482 | 5.8074 | 5.8074 | +0.074 (+1.29%) | 1,359,628 |
22 Nov 2007 | CNY | 6.0926 | 6.163 | 5.6889 | 5.7333 | 5.7333 | -0.433 (-7.03%) | 2,225,439 |
21 Nov 2007 | CNY | 6.1926 | 6.2333 | 6.0333 | 6.1667 | 6.1667 | +0.052 (+0.85%) | 3,025,792 |
20 Nov 2007 | CNY | 6.2259 | 6.2741 | 6.0741 | 6.1148 | 6.1148 | -0.141 (-2.25%) | 2,636,952 |
19 Nov 2007 | CNY | 5.963 | 6.3667 | 5.8741 | 6.2556 | 6.2556 | +0.33 (+5.56%) | 5,288,819 |
16 Nov 2007 | CNY | 5.7407 | 5.9926 | 5.5889 | 5.9259 | 5.9259 | +0.174 (+3.03%) | 2,358,269 |
15 Nov 2007 | CNY | 5.8222 | 5.8222 | 5.7259 | 5.7519 | 5.7519 | -0.074 (-1.27%) | 1,469,591 |
14 Nov 2007 | CNY | 5.6667 | 5.8333 | 5.6667 | 5.8259 | 5.8259 | +0.167 (+2.94%) | 1,560,216 |
13 Nov 2007 | CNY | 5.6296 | 5.7 | 5.5593 | 5.6593 | 5.6593 | +0.059 (+1.06%) | 1,149,897 |
12 Nov 2007 | CNY | 5.8148 | 5.8148 | 5.4444 | 5.6 | 5.6 | -0.185 (-3.20%) | 1,734,901 |
9 Nov 2007 | CNY | 5.937 | 6 | 5.6296 | 5.7852 | 5.7852 | -0.167 (-2.80%) | 1,162,620 |
8 Nov 2007 | CNY | 6.1296 | 6.1296 | 5.9259 | 5.9519 | 5.9519 | -0.092 (-1.53%) | 1,230,012 |
7 Nov 2007 | CNY | 6.1296 | 6.2148 | 5.9926 | 6.0444 | 6.0444 | -0.07 (-1.15%) | 954,077 |
6 Nov 2007 | CNY | 6 | 6.2741 | 6 | 6.1148 | 6.1148 | +0.059 (+0.98%) | 1,242,915 |
5 Nov 2007 | CNY | 5.9259 | 6.0926 | 5.8815 | 6.0556 | 6.0556 | +0.122 (+2.06%) | 1,511,203 |
2 Nov 2007 | CNY | 6.1111 | 6.1482 | 5.9296 | 5.9333 | 5.9333 | -0.252 (-4.07%) | 2,151,025 |
1 Nov 2007 | CNY | 6.4815 | 6.5037 | 6.1482 | 6.1852 | 6.1852 | -0.319 (-4.90%) | 1,737,306 |
31 Oct 2007 | CNY | 6.2926 | 6.5111 | 6.2296 | 6.5037 | 6.5037 | +0.211 (+3.35%) | 2,380,546 |