Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | CNY | 26.56 | 26.8 | 25.82 | 25.87 | 25.87 | -0.73 (-2.74%) | 1,740,295 |
23 Jul 2007 | CNY | 25 | 26.61 | 24.5 | 26.6 | 26.6 | +1.26 (+4.97%) | 2,292,724 |
20 Jul 2007 | CNY | 24.55 | 25.66 | 24.44 | 25.34 | 25.34 | +0.9 (+3.68%) | 1,577,394 |
19 Jul 2007 | CNY | 23.87 | 24.8 | 23.81 | 24.44 | 24.44 | +0.52 (+2.17%) | 694,562 |
18 Jul 2007 | CNY | 24.2 | 24.74 | 23.81 | 23.92 | 23.92 | -0.38 (-1.56%) | 682,933 |
17 Jul 2007 | CNY | 23.81 | 25.28 | 23.51 | 24.3 | 24.3 | +0.12 (+0.50%) | 786,088 |
16 Jul 2007 | CNY | 25.8 | 26 | 24.1 | 24.18 | 24.18 | -1.02 (-4.05%) | 1,157,597 |
13 Jul 2007 | CNY | 24 | 25.2 | 22.96 | 25.2 | 25.2 | +1.2 (+5%) | 1,520,554 |
12 Jul 2007 | CNY | 24.33 | 25.33 | 23.96 | 24 | 24 | -1.02 (-4.08%) | 1,017,355 |
11 Jul 2007 | CNY | 25.8 | 25.97 | 24.8 | 25.02 | 25.02 | -1.09 (-4.17%) | 1,256,757 |
10 Jul 2007 | CNY | 25.28 | 26.46 | 25.19 | 26.11 | 26.11 | +0.91 (+3.61%) | 2,864,289 |
9 Jul 2007 | CNY | 24.01 | 25.2 | 22.8 | 25.2 | 25.2 | +1.2 (+5%) | 2,092,523 |
6 Jul 2007 | CNY | 22.84 | 24.7 | 22.84 | 24 | 24 | -0.04 (-0.17%) | 2,692,279 |
5 Jul 2007 | CNY | 24.55 | 24.56 | 24.04 | 24.04 | 24.04 | -1.27 (-5.02%) | 490,300 |
4 Jul 2007 | CNY | 26.51 | 26.52 | 25.31 | 25.31 | 25.31 | -1.33 (-4.99%) | 2,220,127 |
3 Jul 2007 | CNY | 26.7 | 28.1 | 26.64 | 26.64 | 26.64 | -1.4 (-4.99%) | 2,183,279 |
2 Jul 2007 | CNY | 28.2 | 29.07 | 28.04 | 28.04 | 28.04 | -1.48 (-5.01%) | 399,799 |
29 Jun 2007 | CNY | 29.52 | 30 | 29.52 | 29.52 | 29.52 | -1.55 (-4.99%) | 1,120,535 |
28 Jun 2007 | CNY | 32.9 | 33.5 | 31.07 | 31.07 | 31.07 | -1.63 (-4.98%) | 1,518,883 |
27 Jun 2007 | CNY | 29.58 | 32.7 | 29.58 | 32.7 | 32.7 | -0.08 (-0.24%) | 2,893,604 |
25 Jun 2007 | CNY | 33 | 34.4 | 32.78 | 32.78 | 32.78 | -1.72 (-4.99%) | 1,178,179 |
22 Jun 2007 | CNY | 36.19 | 36.91 | 34.47 | 34.5 | 34.5 | -1.78 (-4.91%) | 1,878,824 |
21 Jun 2007 | CNY | 37.35 | 38.2 | 36 | 36.28 | 36.28 | -1.42 (-3.77%) | 1,576,420 |
20 Jun 2007 | CNY | 38.7 | 39.98 | 37.3 | 37.7 | 37.7 | -1.1 (-2.84%) | 1,527,137 |
19 Jun 2007 | CNY | 39.6 | 39.6 | 38 | 38.8 | 38.8 | -0.81 (-2.04%) | 1,259,584 |
18 Jun 2007 | CNY | 38.32 | 39.62 | 37.58 | 39.61 | 39.61 | +1.66 (+4.37%) | 2,018,908 |
15 Jun 2007 | CNY | 38.3 | 38.98 | 37.72 | 37.95 | 37.95 | -1.76 (-4.43%) | 2,310,382 |
14 Jun 2007 | CNY | 41.5 | 41.5 | 39.6 | 39.71 | 39.71 | -0.33 (-0.82%) | 2,211,812 |
13 Jun 2007 | CNY | 38 | 40.04 | 37.72 | 40.04 | 40.04 | +1.91 (+5.01%) | 2,633,375 |
12 Jun 2007 | CNY | 38.97 | 38.97 | 37.1 | 38.13 | 38.13 | -0.92 (-2.36%) | 2,849,566 |