Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2007 | CNY | 2.452 | 2.552 | 2.3 | 2.52 | 2.52 | +0.068 (+2.77%) | 5,264,192 |
2 Nov 2007 | CNY | 2.42 | 2.528 | 2.396 | 2.452 | 2.452 | -0.004 (-0.16%) | 5,757,587 |
1 Nov 2007 | CNY | 2.608 | 2.608 | 2.452 | 2.456 | 2.456 | -0.148 (-5.68%) | 6,768,452 |
31 Oct 2007 | CNY | 2.544 | 2.624 | 2.504 | 2.604 | 2.604 | +0.092 (+3.66%) | 8,936,932 |
30 Oct 2007 | CNY | 2.44 | 2.52 | 2.384 | 2.512 | 2.512 | +0.072 (+2.95%) | 7,385,855 |
29 Oct 2007 | CNY | 2.424 | 2.46 | 2.328 | 2.44 | 2.44 | +0.012 (+0.49%) | 5,176,582 |
26 Oct 2007 | CNY | 2.4 | 2.46 | 2.352 | 2.428 | 2.428 | +0.028 (+1.17%) | 5,755,880 |
25 Oct 2007 | CNY | 2.64 | 2.64 | 2.4 | 2.4 | 2.4 | -0.248 (-9.37%) | 9,558,550 |
24 Oct 2007 | CNY | 2.8 | 2.82 | 2.64 | 2.648 | 2.648 | -0.104 (-3.78%) | 6,102,450 |
23 Oct 2007 | CNY | 2.8 | 2.86 | 2.648 | 2.752 | 2.752 | -0.06 (-2.13%) | 6,359,130 |
22 Oct 2007 | CNY | 2.868 | 2.952 | 2.78 | 2.812 | 2.812 | -0.096 (-3.30%) | 5,718,187 |
19 Oct 2007 | CNY | 2.916 | 2.98 | 2.884 | 2.908 | 2.908 | -0.008 (-0.27%) | 4,926,922 |
18 Oct 2007 | CNY | 3.116 | 3.116 | 2.892 | 2.916 | 2.916 | -0.2 (-6.42%) | 8,546,337 |
17 Oct 2007 | CNY | 3.18 | 3.26 | 3.1 | 3.116 | 3.116 | -0.016 (-0.51%) | 13,891,907 |
16 Oct 2007 | CNY | 3.032 | 3.156 | 3.032 | 3.132 | 3.132 | +0.136 (+4.54%) | 20,884,107 |
15 Oct 2007 | CNY | 2.932 | 3.048 | 2.76 | 2.996 | 2.996 | +0.052 (+1.77%) | 15,409,717 |
12 Oct 2007 | CNY | 3.152 | 3.18 | 2.872 | 2.944 | 2.944 | -0.248 (-7.77%) | 23,491,620 |
11 Oct 2007 | CNY | 3.356 | 3.356 | 3.16 | 3.192 | 3.192 | -0.16 (-4.77%) | 10,609,345 |
10 Oct 2007 | CNY | 3.304 | 3.42 | 3.264 | 3.352 | 3.352 | +0.048 (+1.45%) | 13,433,745 |
9 Oct 2007 | CNY | 3.272 | 3.308 | 3.172 | 3.304 | 3.304 | +0.032 (+0.98%) | 10,276,117 |
8 Oct 2007 | CNY | 3.372 | 3.372 | 3.24 | 3.272 | 3.272 | -0.044 (-1.33%) | 8,940,582 |
28 Sep 2007 | CNY | 3.28 | 3.36 | 3.252 | 3.316 | 3.316 | +0.056 (+1.72%) | 9,258,400 |
27 Sep 2007 | CNY | 3.24 | 3.28 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 7,356,717 |
26 Sep 2007 | CNY | 3.34 | 3.392 | 3.216 | 3.24 | 3.24 | -0.116 (-3.46%) | 8,731,070 |
25 Sep 2007 | CNY | 3.4 | 3.432 | 3.312 | 3.356 | 3.356 | -0.052 (-1.53%) | 7,646,687 |
24 Sep 2007 | CNY | 3.448 | 3.5 | 3.28 | 3.408 | 3.408 | +0.02 (+0.59%) | 12,447,175 |
21 Sep 2007 | CNY | 3.568 | 3.58 | 3.332 | 3.388 | 3.388 | -0.16 (-4.51%) | 16,636,675 |
20 Sep 2007 | CNY | 3.512 | 3.58 | 3.448 | 3.548 | 3.548 | +0.04 (+1.14%) | 15,512,720 |
19 Sep 2007 | CNY | 3.62 | 3.648 | 3.472 | 3.508 | 3.508 | -0.096 (-2.66%) | 16,126,340 |
18 Sep 2007 | CNY | 3.668 | 3.712 | 3.524 | 3.604 | 3.604 | -0.056 (-1.53%) | 25,739,100 |