Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2007 | CNY | 10.27 | 10.55 | 10.2 | 10.27 | 10.27 | -0.29 (-2.75%) | 9,088,445 |
11 Dec 2007 | CNY | 9.9 | 10.97 | 9.62 | 10.56 | 10.56 | +0.56 (+5.60%) | 22,142,848 |
10 Dec 2007 | CNY | 9.8 | 10.41 | 9.65 | 10 | 10 | +0.39 (+4.06%) | 26,873,770 |
7 Dec 2007 | CNY | 8.71 | 9.61 | 8.7 | 9.61 | 9.61 | +0.87 (+9.95%) | 17,258,760 |
6 Dec 2007 | CNY | 8.6 | 8.79 | 8.45 | 8.74 | 8.74 | +0.16 (+1.86%) | 6,458,326 |
5 Dec 2007 | CNY | 8.25 | 8.58 | 8.17 | 8.58 | 8.58 | +0.34 (+4.13%) | 5,985,272 |
4 Dec 2007 | CNY | 8.13 | 8.26 | 8.08 | 8.24 | 8.24 | +0.11 (+1.35%) | 1,645,722 |
3 Dec 2007 | CNY | 8.04 | 8.25 | 8.02 | 8.13 | 8.13 | +0.04 (+0.49%) | 1,445,924 |
30 Nov 2007 | CNY | 8.21 | 8.24 | 8 | 8.09 | 8.09 | -0.11 (-1.34%) | 1,901,437 |
29 Nov 2007 | CNY | 8.2 | 8.27 | 8.02 | 8.2 | 8.2 | +0.12 (+1.49%) | 2,926,781 |
28 Nov 2007 | CNY | 7.85 | 8.2 | 7.85 | 8.08 | 8.08 | +0.25 (+3.19%) | 2,659,556 |
27 Nov 2007 | CNY | 7.8 | 7.91 | 7.79 | 7.83 | 7.83 | +0.01 (+0.13%) | 897,237 |
26 Nov 2007 | CNY | 8.05 | 8.1 | 7.8 | 7.82 | 7.82 | -0.14 (-1.76%) | 1,393,743 |
23 Nov 2007 | CNY | 7.7 | 7.97 | 7.67 | 7.96 | 7.96 | +0.29 (+3.78%) | 976,334 |
22 Nov 2007 | CNY | 7.94 | 7.99 | 7.66 | 7.67 | 7.67 | -0.42 (-5.19%) | 1,839,488 |
21 Nov 2007 | CNY | 8.3 | 8.33 | 8.06 | 8.09 | 8.09 | -0.19 (-2.29%) | 1,752,833 |
20 Nov 2007 | CNY | 8.22 | 8.35 | 8.12 | 8.28 | 8.28 | +0.02 (+0.24%) | 2,006,338 |
19 Nov 2007 | CNY | 8.06 | 8.29 | 8 | 8.26 | 8.26 | +0.22 (+2.74%) | 1,825,409 |
16 Nov 2007 | CNY | 8.07 | 8.07 | 7.79 | 8.04 | 8.04 | -0.03 (-0.37%) | 1,471,851 |
15 Nov 2007 | CNY | 8.23 | 8.38 | 8 | 8.07 | 8.07 | -0.07 (-0.86%) | 2,854,930 |
14 Nov 2007 | CNY | 8.01 | 8.15 | 7.9 | 8.14 | 8.14 | +0.21 (+2.65%) | 2,379,903 |
13 Nov 2007 | CNY | 8.02 | 8.14 | 7.77 | 7.93 | 7.93 | +0.01 (+0.13%) | 1,602,759 |
12 Nov 2007 | CNY | 7.65 | 7.99 | 7.6 | 7.92 | 7.92 | +0.11 (+1.41%) | 2,125,754 |
9 Nov 2007 | CNY | 7.84 | 7.92 | 7.6 | 7.81 | 7.81 | -0.05 (-0.64%) | 2,314,483 |
8 Nov 2007 | CNY | 8.5 | 8.5 | 7.85 | 7.86 | 7.86 | -0.65 (-7.64%) | 3,540,610 |
7 Nov 2007 | CNY | 8.42 | 8.75 | 8.35 | 8.51 | 8.51 | -0.07 (-0.82%) | 1,691,294 |
6 Nov 2007 | CNY | 8.78 | 8.86 | 8.52 | 8.58 | 8.58 | -0.14 (-1.61%) | 2,046,849 |
5 Nov 2007 | CNY | 8.7 | 8.97 | 8.63 | 8.72 | 8.72 | +0.09 (+1.04%) | 3,981,723 |
2 Nov 2007 | CNY | 8.4 | 8.74 | 8.28 | 8.63 | 8.63 | +0.11 (+1.29%) | 4,369,332 |
1 Nov 2007 | CNY | 8.6 | 8.89 | 8.28 | 8.52 | 8.52 | -0.06 (-0.70%) | 5,409,166 |