Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | CNY | 9.9359 | 10.1795 | 9.6731 | 10.0321 | 10.0321 | +0.141 (+1.43%) | 5,495,229 |
17 Jul 2007 | CNY | 9.6154 | 10.0449 | 9.4167 | 9.891 | 9.891 | +0.135 (+1.38%) | 4,442,504 |
16 Jul 2007 | CNY | 10.1282 | 10.3077 | 9.75 | 9.7564 | 9.7564 | -0.321 (-3.18%) | 7,978,721 |
13 Jul 2007 | CNY | 9.8269 | 10.1859 | 9.7115 | 10.0769 | 10.0769 | +0.314 (+3.22%) | 10,043,537 |
12 Jul 2007 | CNY | 9.6154 | 9.8462 | 9.5064 | 9.7628 | 9.7628 | +0.269 (+2.84%) | 5,552,631 |
11 Jul 2007 | CNY | 9.4231 | 9.5705 | 9.3077 | 9.4936 | 9.4936 | +0.103 (+1.09%) | 2,856,406 |
10 Jul 2007 | CNY | 9.7436 | 9.8077 | 9.3141 | 9.391 | 9.391 | -0.365 (-3.75%) | 4,677,399 |
9 Jul 2007 | CNY | 9.6154 | 9.8974 | 9.4231 | 9.7564 | 9.7564 | +0.186 (+1.94%) | 7,274,038 |
6 Jul 2007 | CNY | 9.0897 | 9.6154 | 8.5897 | 9.5705 | 9.5705 | +0.429 (+4.70%) | 10,928,534 |
5 Jul 2007 | CNY | 9.6795 | 9.9167 | 9.0897 | 9.141 | 9.141 | -0.795 (-8.00%) | 7,217,971 |
4 Jul 2007 | CNY | 9.8782 | 10.2885 | 9.6218 | 9.9359 | 9.9359 | +0.051 (+0.52%) | 9,086,255 |
3 Jul 2007 | CNY | 9.968 | 10.0385 | 9.5705 | 9.8846 | 9.8846 | +0.013 (+0.13%) | 4,723,233 |
2 Jul 2007 | CNY | 9.5641 | 10.0577 | 9.4936 | 9.8718 | 9.8718 | +0.308 (+3.22%) | 8,947,832 |
29 Jun 2007 | CNY | 9.1026 | 9.9231 | 9.0385 | 9.5641 | 9.5641 | +0.026 (+0.27%) | 9,430,894 |
28 Jun 2007 | CNY | 10.2885 | 10.3462 | 9.5 | 9.5385 | 9.5385 | -0.782 (-7.58%) | 9,706,354 |
27 Jun 2007 | CNY | 10.1282 | 10.4295 | 9.9231 | 10.3205 | 10.3205 | +0.782 (+8.20%) | 15,297,360 |
26 Jun 2007 | CNY | 9.0385 | 9.5833 | 9 | 9.5385 | 9.5385 | -0.462 (-4.62%) | 15,315,850 |
22 Jun 2007 | CNY | 11.0641 | 11.0833 | 9.9551 | 10 | 10 | -1.058 (-9.57%) | 19,547,916 |
21 Jun 2007 | CNY | 10.609 | 11.218 | 10.5897 | 11.0577 | 11.0577 | +0.558 (+5.31%) | 24,372,284 |
20 Jun 2007 | CNY | 10.3397 | 10.7692 | 10.2436 | 10.5 | 10.5 | +0.244 (+2.38%) | 19,371,334 |
19 Jun 2007 | CNY | 10.2564 | 10.4808 | 9.9872 | 10.2564 | 10.2564 | -0.109 (-1.05%) | 9,509,162 |
18 Jun 2007 | CNY | 10.391 | 10.7692 | 10.3462 | 10.3654 | 10.3654 | +0.192 (+1.89%) | 13,682,682 |
15 Jun 2007 | CNY | 10.1539 | 10.3782 | 9.9231 | 10.1731 | 10.1731 | -0.032 (-0.31%) | 11,890,858 |
14 Jun 2007 | CNY | 10.2628 | 10.6731 | 10.0321 | 10.2051 | 10.2051 | -0.154 (-1.49%) | 13,618,720 |
13 Jun 2007 | CNY | 10.5769 | 10.5897 | 10.2564 | 10.359 | 10.359 | -0.109 (-1.04%) | 17,567,330 |
12 Jun 2007 | CNY | 9.7949 | 10.6667 | 9.6346 | 10.468 | 10.468 | +0.769 (+7.93%) | 24,987,329 |
11 Jun 2007 | CNY | 9.25 | 9.8013 | 9.25 | 9.6987 | 9.6987 | +0.359 (+3.84%) | 18,021,179 |
8 Jun 2007 | CNY | 9.1667 | 9.6026 | 9.0385 | 9.3397 | 9.3397 | +0.147 (+1.60%) | 15,834,171 |
7 Jun 2007 | CNY | 8.9487 | 9.2821 | 8.8333 | 9.1923 | 9.1923 | +0.25 (+2.80%) | 14,806,869 |
6 Jun 2007 | CNY | 8.9744 | 9.2885 | 8.6539 | 8.9423 | 8.9423 | +0.173 (+1.97%) | 20,786,912 |