Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | CNY | 8.29 | 8.42 | 7.8 | 7.98 | 7.98 | -0.48 (-5.67%) | 9,726,647 |
18 Jul 2007 | CNY | 8.38 | 8.76 | 8.11 | 8.46 | 8.46 | -0.04 (-0.47%) | 14,803,064 |
17 Jul 2007 | CNY | 8.6 | 9.2 | 8.41 | 8.5 | 8.5 | -0.13 (-1.51%) | 16,860,726 |
16 Jul 2007 | CNY | 7.9 | 8.96 | 7.66 | 8.63 | 8.63 | +0.48 (+5.89%) | 21,395,857 |
13 Jul 2007 | CNY | 7.8 | 8.55 | 7.58 | 8.15 | 8.15 | +0.33 (+4.22%) | 25,095,090 |
12 Jul 2007 | CNY | 6.93 | 7.82 | 6.63 | 7.82 | 7.82 | +0.71 (+9.99%) | 25,179,292 |
11 Jul 2007 | CNY | 7.47 | 7.47 | 6.85 | 7.11 | 7.11 | -0.37 (-4.95%) | 16,166,150 |
10 Jul 2007 | CNY | 7.39 | 7.48 | 6.8 | 7.48 | 7.48 | +0.68 (+10.00%) | 35,782,297 |
9 Jul 2007 | CNY | 6.49 | 6.8 | 6.28 | 6.8 | 6.8 | +0.62 (+10.03%) | 4,997,936 |
6 Jul 2007 | CNY | 5.6 | 6.18 | 5.35 | 6.18 | 6.18 | +0.56 (+9.96%) | 22,396,884 |
5 Jul 2007 | CNY | 5.21 | 5.62 | 5.21 | 5.62 | 5.62 | +0.51 (+9.98%) | 17,493,813 |
4 Jul 2007 | CNY | 5.45 | 5.5 | 5.09 | 5.11 | 5.11 | -0.34 (-6.24%) | 3,873,365 |
3 Jul 2007 | CNY | 5.57 | 5.6 | 5.26 | 5.45 | 5.45 | -0.05 (-0.91%) | 3,872,371 |
2 Jul 2007 | CNY | 5.12 | 5.55 | 5.12 | 5.5 | 5.5 | +0.33 (+6.38%) | 6,035,963 |
29 Jun 2007 | CNY | 5.15 | 5.42 | 4.93 | 5.17 | 5.17 | -0.31 (-5.66%) | 7,773,987 |
28 Jun 2007 | CNY | 6.09 | 6.09 | 5.48 | 5.48 | 5.48 | -0.61 (-10.02%) | 6,361,570 |
27 Jun 2007 | CNY | 6 | 6.17 | 5.8 | 6.09 | 6.09 | +0.03 (+0.50%) | 5,874,674 |
26 Jun 2007 | CNY | 5.9 | 6.08 | 5.62 | 6.06 | 6.06 | -0.18 (-2.88%) | 7,411,445 |
25 Jun 2007 | CNY | 6.92 | 7.03 | 6.24 | 6.24 | 6.24 | -0.69 (-9.96%) | 5,623,047 |
22 Jun 2007 | CNY | 7.7 | 7.71 | 6.93 | 6.93 | 6.93 | -0.77 (-10.00%) | 6,946,898 |
21 Jun 2007 | CNY | 7.2 | 7.72 | 7.15 | 7.7 | 7.7 | +0.41 (+5.62%) | 9,415,295 |
20 Jun 2007 | CNY | 7.59 | 7.81 | 7.2 | 7.29 | 7.29 | -0.31 (-4.08%) | 9,463,469 |
19 Jun 2007 | CNY | 7.38 | 7.71 | 7.37 | 7.6 | 7.6 | +0.25 (+3.40%) | 8,277,619 |
18 Jun 2007 | CNY | 7.28 | 7.45 | 7.28 | 7.35 | 7.35 | +0.13 (+1.80%) | 6,694,020 |
15 Jun 2007 | CNY | 7.4 | 7.55 | 6.96 | 7.22 | 7.22 | -0.25 (-3.35%) | 6,740,414 |
14 Jun 2007 | CNY | 7.92 | 7.92 | 7.4 | 7.47 | 7.47 | -0.43 (-5.44%) | 8,942,118 |
13 Jun 2007 | CNY | 7.4 | 7.96 | 7.18 | 7.9 | 7.9 | +0.47 (+6.33%) | 14,079,436 |
12 Jun 2007 | CNY | 7.71 | 7.71 | 6.95 | 7.43 | 7.43 | -0.29 (-3.76%) | 10,222,439 |
11 Jun 2007 | CNY | 7.81 | 7.95 | 7.5 | 7.72 | 7.72 | -0.09 (-1.15%) | 13,749,274 |
8 Jun 2007 | CNY | 7.3 | 7.81 | 7.3 | 7.81 | 7.81 | +0.71 (+10%) | 17,178,473 |