Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | CNY | 18.94 | 18.94 | 18.87 | 18.94 | 18.94 | +0.9 (+4.99%) | 1,789,161 |
26 Dec 2007 | CNY | 17.32 | 18.27 | 17.31 | 18.04 | 18.04 | +0.61 (+3.50%) | 4,925,551 |
25 Dec 2007 | CNY | 17.61 | 17.66 | 17.08 | 17.43 | 17.43 | -0.05 (-0.29%) | 4,582,610 |
24 Dec 2007 | CNY | 17.15 | 17.66 | 16.9 | 17.48 | 17.48 | +0.19 (+1.10%) | 6,096,213 |
21 Dec 2007 | CNY | 17.11 | 17.98 | 17.07 | 17.29 | 17.29 | -0.68 (-3.78%) | 7,761,933 |
20 Dec 2007 | CNY | 16.39 | 18.11 | 16.39 | 17.97 | 17.97 | +0.72 (+4.17%) | 13,986,296 |
19 Dec 2007 | CNY | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.91 (-5.01%) | 509,100 |
18 Dec 2007 | CNY | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.96 (-5.02%) | 375,100 |
12 Dec 2007 | CNY | 18.85 | 19.12 | 18.66 | 19.12 | 19.12 | +0.91 (+5.00%) | 1,748,836 |
11 Dec 2007 | CNY | 17.62 | 18.21 | 17.6 | 18.21 | 18.21 | +0.87 (+5.02%) | 4,340,710 |
10 Dec 2007 | CNY | 16.8 | 17.34 | 16.53 | 17.34 | 17.34 | +0.83 (+5.03%) | 4,057,279 |
7 Dec 2007 | CNY | 16.54 | 16.54 | 16.09 | 16.51 | 16.51 | -0.07 (-0.42%) | 2,462,654 |
6 Dec 2007 | CNY | 16.18 | 16.7 | 16.09 | 16.58 | 16.58 | +0.38 (+2.35%) | 2,432,400 |
5 Dec 2007 | CNY | 16.29 | 16.37 | 15.93 | 16.2 | 16.2 | +0.01 (+0.06%) | 2,399,807 |
4 Dec 2007 | CNY | 16.17 | 16.8 | 15.93 | 16.19 | 16.19 | -0.24 (-1.46%) | 3,082,226 |
3 Dec 2007 | CNY | 17.02 | 17.28 | 16.43 | 16.43 | 16.43 | -0.86 (-4.97%) | 3,611,829 |
30 Nov 2007 | CNY | 16.8 | 17.72 | 16.4 | 17.29 | 17.29 | +0.35 (+2.07%) | 5,114,114 |
29 Nov 2007 | CNY | 16.94 | 16.94 | 15.86 | 16.94 | 16.94 | +0.81 (+5.02%) | 10,391,045 |
28 Nov 2007 | CNY | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | +0.77 (+5.01%) | 609,742 |
27 Nov 2007 | CNY | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | +0.73 (+4.99%) | 242,748 |
26 Nov 2007 | CNY | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | +0.7 (+5.03%) | 151,582 |
12 Nov 2007 | CNY | 13.93 | 14.23 | 13.93 | 13.93 | 13.93 | -0.73 (-4.98%) | 3,896,364 |
9 Nov 2007 | CNY | 14.88 | 15.18 | 14.66 | 14.66 | 14.66 | -0.77 (-4.99%) | 4,997,446 |
8 Nov 2007 | CNY | 16.09 | 16.09 | 15.43 | 15.43 | 15.43 | -0.81 (-4.99%) | 2,333,245 |
6 Nov 2007 | CNY | 16.19 | 16.57 | 15.7 | 16.24 | 16.24 | +0.04 (+0.25%) | 2,083,111 |
5 Nov 2007 | CNY | 15.53 | 16.31 | 15.53 | 16.2 | 16.2 | +0.67 (+4.31%) | 2,851,585 |
2 Nov 2007 | CNY | 15.55 | 16.07 | 15.06 | 15.53 | 15.53 | -0.19 (-1.21%) | 2,653,015 |
1 Nov 2007 | CNY | 17 | 17 | 15.7 | 15.72 | 15.72 | -0.79 (-4.78%) | 3,839,730 |
31 Oct 2007 | CNY | 16.3 | 16.51 | 15.92 | 16.51 | 16.51 | +0.79 (+5.03%) | 3,278,137 |
30 Oct 2007 | CNY | 15.65 | 16 | 14.93 | 15.72 | 15.72 | +0.07 (+0.45%) | 3,021,574 |