Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | CNY | 9.39 | 9.43 | 9.14 | 9.15 | 9.15 | -0.12 (-1.29%) | 27,940,488 |
17 Oct 2007 | CNY | 9.24 | 9.38 | 9.01 | 9.27 | 9.27 | +0.03 (+0.32%) | 21,802,938 |
16 Oct 2007 | CNY | 9.25 | 9.36 | 9.06 | 9.24 | 9.24 | 0.0 (0.0%) | 18,148,078 |
15 Oct 2007 | CNY | 8.99 | 9.25 | 8.63 | 9.24 | 9.24 | +0.21 (+2.33%) | 27,368,154 |
12 Oct 2007 | CNY | 9.3 | 9.31 | 8.5 | 9.03 | 9.03 | -0.27 (-2.90%) | 35,566,314 |
11 Oct 2007 | CNY | 9.36 | 9.45 | 9.05 | 9.3 | 9.3 | -0.13 (-1.38%) | 29,451,814 |
10 Oct 2007 | CNY | 9.49 | 9.59 | 9.36 | 9.43 | 9.43 | -0.03 (-0.32%) | 20,970,252 |
9 Oct 2007 | CNY | 9.57 | 9.65 | 9.31 | 9.46 | 9.46 | -0.1 (-1.05%) | 19,799,242 |
8 Oct 2007 | CNY | 10 | 10.08 | 9.5 | 9.56 | 9.56 | -0.23 (-2.35%) | 30,073,609 |
28 Sep 2007 | CNY | 9.72 | 9.97 | 9.6 | 9.79 | 9.79 | +0.36 (+3.82%) | 25,381,995 |
26 Sep 2007 | CNY | 9.9 | 10 | 9.3 | 9.43 | 9.43 | -0.49 (-4.94%) | 29,286,840 |
25 Sep 2007 | CNY | 9.99 | 10.27 | 9.8 | 9.92 | 9.92 | -0.1 (-1.00%) | 21,031,851 |
24 Sep 2007 | CNY | 10.3 | 10.39 | 9.81 | 10.02 | 10.02 | -0.28 (-2.72%) | 29,856,964 |
21 Sep 2007 | CNY | 10.39 | 10.45 | 10.1 | 10.3 | 10.3 | +0.02 (+0.19%) | 47,395,258 |
20 Sep 2007 | CNY | 10.12 | 10.37 | 10 | 10.28 | 10.28 | +0.19 (+1.88%) | 42,469,834 |
19 Sep 2007 | CNY | 10.4 | 10.51 | 9.93 | 10.09 | 10.09 | -0.28 (-2.70%) | 38,121,729 |
18 Sep 2007 | CNY | 10.04 | 10.6 | 10.04 | 10.37 | 10.37 | +0.38 (+3.80%) | 57,620,162 |
17 Sep 2007 | CNY | 9.43 | 10.15 | 9.35 | 9.99 | 9.99 | +0.49 (+5.16%) | 45,678,156 |
14 Sep 2007 | CNY | 9.55 | 9.68 | 9.3 | 9.5 | 9.5 | -0.08 (-0.84%) | 32,772,285 |
13 Sep 2007 | CNY | 9.5 | 9.7 | 9.3 | 9.58 | 9.58 | +0.02 (+0.21%) | 31,782,884 |
12 Sep 2007 | CNY | 9.36 | 9.78 | 9.01 | 9.56 | 9.56 | +0.01 (+0.10%) | 57,625,290 |
11 Sep 2007 | CNY | 10.5 | 10.68 | 9.49 | 9.55 | 9.55 | -0.99 (-9.39%) | 53,006,877 |
10 Sep 2007 | CNY | 10 | 10.82 | 9.82 | 10.54 | 10.54 | +0.3 (+2.93%) | 72,433,755 |
7 Sep 2007 | CNY | 9.85 | 10.89 | 9.45 | 10.24 | 10.24 | +0.27 (+2.71%) | 101,032,887 |
6 Sep 2007 | CNY | 10.1 | 10.2 | 9.83 | 9.97 | 9.97 | -0.03 (-0.30%) | 46,526,549 |
5 Sep 2007 | CNY | 9.8 | 10.23 | 9.8 | 10 | 10 | +0.32 (+3.31%) | 80,627,298 |
4 Sep 2007 | CNY | 9.5 | 9.8 | 9.33 | 9.68 | 9.68 | +0.35 (+3.75%) | 68,301,309 |
3 Sep 2007 | CNY | 9.16 | 9.37 | 9.15 | 9.33 | 9.33 | +0.26 (+2.87%) | 46,308,742 |
31 Aug 2007 | CNY | 9.09 | 9.15 | 8.94 | 9.07 | 9.07 | +0.03 (+0.33%) | 44,227,577 |
30 Aug 2007 | CNY | 8.79 | 9.18 | 8.73 | 9.04 | 9.04 | +0.36 (+4.15%) | 65,973,101 |