Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2007 | CNY | 17.71 | 19.4 | 17.7 | 19.13 | 19.13 | +1.49 (+8.45%) | 5,616,346 |
13 Nov 2007 | CNY | 16.08 | 17.64 | 15.75 | 17.64 | 17.64 | +1.6 (+9.98%) | 3,690,763 |
12 Nov 2007 | CNY | 16.51 | 16.7 | 15.55 | 16.04 | 16.04 | -0.89 (-5.26%) | 1,995,583 |
9 Nov 2007 | CNY | 17.55 | 18.1 | 16.53 | 16.93 | 16.93 | -0.72 (-4.08%) | 2,270,686 |
8 Nov 2007 | CNY | 17.8 | 18.4 | 17.14 | 17.65 | 17.65 | -0.17 (-0.95%) | 2,830,912 |
7 Nov 2007 | CNY | 17 | 18.79 | 16.81 | 17.82 | 17.82 | +0.4 (+2.30%) | 5,711,205 |
6 Nov 2007 | CNY | 15.61 | 17.42 | 15 | 17.42 | 17.42 | +1.58 (+9.97%) | 5,960,105 |
5 Nov 2007 | CNY | 13.9 | 15.84 | 13.5 | 15.84 | 15.84 | +1.44 (+10%) | 4,361,569 |
2 Nov 2007 | CNY | 15.39 | 15.4 | 14.4 | 14.4 | 14.4 | -1.1 (-7.10%) | 1,008,500 |
1 Nov 2007 | CNY | 16.4 | 16.43 | 15.5 | 15.5 | 15.5 | -0.86 (-5.26%) | 629,093 |
31 Oct 2007 | CNY | 15.6 | 16.46 | 15.6 | 16.36 | 16.36 | +0.76 (+4.87%) | 972,675 |
30 Oct 2007 | CNY | 15.49 | 15.75 | 15.08 | 15.6 | 15.6 | +0.03 (+0.19%) | 571,120 |
29 Oct 2007 | CNY | 15.43 | 15.87 | 14.8 | 15.57 | 15.57 | +0.27 (+1.76%) | 613,048 |
26 Oct 2007 | CNY | 15.4 | 15.82 | 15.1 | 15.3 | 15.3 | -0.39 (-2.49%) | 661,379 |
25 Oct 2007 | CNY | 17.26 | 17.42 | 15.68 | 15.69 | 15.69 | -1.73 (-9.93%) | 981,986 |
24 Oct 2007 | CNY | 17.91 | 18.09 | 17.39 | 17.42 | 17.42 | -0.21 (-1.19%) | 471,304 |
23 Oct 2007 | CNY | 18.28 | 18.48 | 17.28 | 17.63 | 17.63 | -0.55 (-3.03%) | 617,402 |
22 Oct 2007 | CNY | 18.6 | 18.96 | 18.15 | 18.18 | 18.18 | -0.62 (-3.30%) | 448,571 |
19 Oct 2007 | CNY | 19.1 | 19.47 | 18.7 | 18.8 | 18.8 | -0.18 (-0.95%) | 440,236 |
18 Oct 2007 | CNY | 19.8 | 20 | 18.9 | 18.98 | 18.98 | -0.79 (-4.00%) | 598,222 |
17 Oct 2007 | CNY | 20 | 20.38 | 19.4 | 19.77 | 19.77 | -0.22 (-1.10%) | 677,818 |
16 Oct 2007 | CNY | 20.55 | 20.55 | 19.58 | 19.99 | 19.99 | -0.63 (-3.06%) | 906,394 |
15 Oct 2007 | CNY | 19.07 | 20.8 | 19 | 20.62 | 20.62 | +1.61 (+8.47%) | 2,150,846 |
12 Oct 2007 | CNY | 19.5 | 19.6 | 18 | 19.01 | 19.01 | -0.45 (-2.31%) | 1,165,980 |
11 Oct 2007 | CNY | 19.92 | 20.14 | 19.43 | 19.46 | 19.46 | -0.46 (-2.31%) | 646,876 |
10 Oct 2007 | CNY | 20.29 | 20.29 | 19.8 | 19.92 | 19.92 | -0.42 (-2.06%) | 775,293 |
9 Oct 2007 | CNY | 20 | 20.8 | 18.77 | 20.34 | 20.34 | +0.42 (+2.11%) | 1,040,863 |
8 Oct 2007 | CNY | 19.5 | 20.03 | 19.5 | 19.92 | 19.92 | +0.52 (+2.68%) | 1,188,435 |
28 Sep 2007 | CNY | 19.79 | 19.79 | 19.21 | 19.4 | 19.4 | +0.1 (+0.52%) | 724,172 |
27 Sep 2007 | CNY | 18.91 | 19.5 | 18.65 | 19.3 | 19.3 | +0.49 (+2.60%) | 652,203 |