Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2007 | CNY | 8.2593 | 8.3889 | 7.7778 | 7.8148 | 7.8148 | -0.437 (-5.30%) | 3,694,442 |
10 Sep 2007 | CNY | 8.2296 | 8.2926 | 8.0482 | 8.2519 | 8.2519 | -0.004 (-0.04%) | 3,606,425 |
7 Sep 2007 | CNY | 8.5593 | 8.5593 | 8.2556 | 8.2556 | 8.2556 | -0.304 (-3.55%) | 4,334,310 |
6 Sep 2007 | CNY | 8.4926 | 8.6482 | 8.4815 | 8.5593 | 8.5593 | +0.059 (+0.70%) | 3,751,598 |
5 Sep 2007 | CNY | 8.563 | 8.6741 | 8.4482 | 8.5 | 8.5 | -0.063 (-0.74%) | 3,525,103 |
4 Sep 2007 | CNY | 8.7704 | 8.7704 | 8.4852 | 8.563 | 8.563 | -0.178 (-2.03%) | 4,046,768 |
3 Sep 2007 | CNY | 8.5 | 8.8333 | 8.4852 | 8.7407 | 8.7407 | +0.196 (+2.30%) | 7,187,121 |
31 Aug 2007 | CNY | 8.6407 | 8.6407 | 8.4667 | 8.5444 | 8.5444 | -0.067 (-0.77%) | 6,245,710 |
30 Aug 2007 | CNY | 8.5852 | 8.6111 | 8.3148 | 8.6111 | 8.6111 | +0.026 (+0.30%) | 11,999,353 |
29 Aug 2007 | CNY | 8.7407 | 8.7407 | 8.5074 | 8.5852 | 8.5852 | -0.155 (-1.78%) | 2,696,689 |
28 Aug 2007 | CNY | 8.6667 | 8.8333 | 8.5074 | 8.7407 | 8.7407 | 0.0 (0.0%) | 3,429,410 |
27 Aug 2007 | CNY | 9.037 | 9.0556 | 8.6333 | 8.7407 | 8.7407 | -0.241 (-2.68%) | 5,264,427 |
24 Aug 2007 | CNY | 8.9333 | 9.0259 | 8.9185 | 8.9815 | 8.9815 | +0.096 (+1.08%) | 3,308,418 |
23 Aug 2007 | CNY | 8.963 | 9.0593 | 8.8593 | 8.8852 | 8.8852 | -0.074 (-0.83%) | 5,772,756 |
22 Aug 2007 | CNY | 9.1333 | 9.2259 | 8.8889 | 8.9593 | 8.9593 | -0.267 (-2.89%) | 7,715,274 |
21 Aug 2007 | CNY | 9.2259 | 9.5556 | 9.0741 | 9.2259 | 9.2259 | -0.252 (-2.66%) | 10,226,339 |
20 Aug 2007 | CNY | 9.3741 | 9.6185 | 9.3333 | 9.4778 | 9.4778 | +0.181 (+1.95%) | 4,867,811 |
17 Aug 2007 | CNY | 9.1111 | 9.3259 | 9.0185 | 9.2963 | 9.2963 | +0.189 (+2.07%) | 5,361,333 |
16 Aug 2007 | CNY | 9.3111 | 9.3111 | 8.9815 | 9.1074 | 9.1074 | -0.148 (-1.60%) | 3,731,813 |
15 Aug 2007 | CNY | 9.2593 | 9.4444 | 9.0778 | 9.2556 | 9.2556 | -0.122 (-1.30%) | 5,080,368 |
14 Aug 2007 | CNY | 9.3333 | 9.7333 | 9.3259 | 9.3778 | 9.3778 | +0.1 (+1.08%) | 7,109,839 |
13 Aug 2007 | CNY | 9.0704 | 9.3259 | 8.7407 | 9.2778 | 9.2778 | +0.341 (+3.81%) | 6,068,490 |
10 Aug 2007 | CNY | 8.9111 | 9.0667 | 8.7963 | 8.937 | 8.937 | +0.026 (+0.29%) | 3,607,572 |
9 Aug 2007 | CNY | 9.0556 | 9.2185 | 8.8963 | 8.9111 | 8.9111 | -0.163 (-1.80%) | 5,397,780 |
8 Aug 2007 | CNY | 9.3815 | 9.5556 | 8.9074 | 9.0741 | 9.0741 | -0.411 (-4.33%) | 4,808,000 |
7 Aug 2007 | CNY | 9.2519 | 9.8074 | 9.0111 | 9.4852 | 9.4852 | +0.319 (+3.47%) | 9,459,757 |
6 Aug 2007 | CNY | 8.9333 | 9.4074 | 8.9074 | 9.1667 | 9.1667 | +0.248 (+2.78%) | 6,630,606 |
3 Aug 2007 | CNY | 8.8889 | 9.0185 | 8.8 | 8.9185 | 8.9185 | +0.037 (+0.42%) | 5,926,848 |
2 Aug 2007 | CNY | 8.4482 | 8.8889 | 8.4482 | 8.8815 | 8.8815 | +0.456 (+5.41%) | 4,099,102 |
1 Aug 2007 | CNY | 8.8889 | 9.0704 | 8.4259 | 8.4259 | 8.4259 | -0.463 (-5.21%) | 5,596,511 |