Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2007 | CNY | 5.06 | 5.1667 | 5.0067 | 5.14 | 5.14 | +0.08 (+1.58%) | 4,787,661 |
4 Dec 2007 | CNY | 5.0333 | 5.0867 | 4.98 | 5.06 | 5.06 | +0.027 (+0.53%) | 3,972,027 |
3 Dec 2007 | CNY | 4.9533 | 5.1067 | 4.94 | 5.0333 | 5.0333 | 0.0 (0.0%) | 3,472,936 |
30 Nov 2007 | CNY | 5.2 | 5.2267 | 5.0267 | 5.0333 | 5.0333 | -0.193 (-3.70%) | 4,344,807 |
29 Nov 2007 | CNY | 5.14 | 5.2533 | 5.0733 | 5.2267 | 5.2267 | +0.133 (+2.62%) | 5,201,554 |
28 Nov 2007 | CNY | 5.1 | 5.1733 | 5.0333 | 5.0933 | 5.0933 | +0.06 (+1.19%) | 3,905,731 |
27 Nov 2007 | CNY | 5.1 | 5.1933 | 5.0133 | 5.0333 | 5.0333 | -0.127 (-2.46%) | 5,765,281 |
26 Nov 2007 | CNY | 5.3867 | 5.4133 | 5.1533 | 5.16 | 5.16 | -0.16 (-3.01%) | 6,754,614 |
23 Nov 2007 | CNY | 5.2667 | 5.3933 | 5.0067 | 5.32 | 5.32 | 0.0 (0.0%) | 8,553,400 |
22 Nov 2007 | CNY | 5.58 | 5.58 | 5.3 | 5.32 | 5.32 | -0.32 (-5.67%) | 10,249,194 |
21 Nov 2007 | CNY | 5.8 | 5.8067 | 5.6333 | 5.64 | 5.64 | -0.167 (-2.87%) | 7,360,495 |
20 Nov 2007 | CNY | 5.8 | 5.8333 | 5.6267 | 5.8067 | 5.8067 | +0.007 (+0.12%) | 7,819,915 |
19 Nov 2007 | CNY | 5.7333 | 5.84 | 5.66 | 5.8 | 5.8 | +0.107 (+1.87%) | 6,888,684 |
16 Nov 2007 | CNY | 5.6 | 5.7333 | 5.5333 | 5.6933 | 5.6933 | +0.093 (+1.67%) | 6,321,363 |
15 Nov 2007 | CNY | 5.8133 | 5.8667 | 5.5467 | 5.6 | 5.6 | -0.273 (-4.65%) | 12,055,683 |
14 Nov 2007 | CNY | 5.8533 | 5.9 | 5.7067 | 5.8733 | 5.8733 | +0.1 (+1.73%) | 8,926,216 |
13 Nov 2007 | CNY | 5.64 | 5.8667 | 5.64 | 5.7733 | 5.7733 | +0.147 (+2.61%) | 10,089,592 |
12 Nov 2007 | CNY | 5.6 | 5.8 | 5.4733 | 5.6267 | 5.6267 | -0.273 (-4.63%) | 13,993,399 |
9 Nov 2007 | CNY | 6.1733 | 6.34 | 5.8667 | 5.9 | 5.9 | -0.393 (-6.25%) | 24,237,145 |
8 Nov 2007 | CNY | 5.9667 | 6.5333 | 5.9533 | 6.2933 | 6.2933 | +0.207 (+3.39%) | 38,206,605 |
7 Nov 2007 | CNY | 6.2667 | 6.3733 | 5.9133 | 6.0867 | 6.0867 | -0.18 (-2.87%) | 14,827,395 |
6 Nov 2007 | CNY | 6.12 | 6.5 | 6.0667 | 6.2667 | 6.2667 | +0.113 (+1.84%) | 26,522,082 |
5 Nov 2007 | CNY | 5.9267 | 6.32 | 5.74 | 6.1533 | 6.1533 | +0.073 (+1.21%) | 16,377,606 |
2 Nov 2007 | CNY | 5.8733 | 6.2867 | 5.8733 | 6.08 | 6.08 | -0.033 (-0.54%) | 23,951,896 |
1 Nov 2007 | CNY | 5.92 | 6.14 | 5.6933 | 6.1133 | 6.1133 | +0.127 (+2.11%) | 19,047,690 |
31 Oct 2007 | CNY | 5.4867 | 6 | 5.48 | 5.9867 | 5.9867 | +0.533 (+9.78%) | 13,632,325 |
30 Oct 2007 | CNY | 5.5333 | 5.58 | 5.3333 | 5.4533 | 5.4533 | -0.1 (-1.80%) | 9,112,915 |
29 Oct 2007 | CNY | 5.5467 | 5.7333 | 5.4 | 5.5533 | 5.5533 | -0.447 (-7.45%) | 15,890,079 |
24 Oct 2007 | CNY | 6.3267 | 6.36 | 5.9667 | 6 | 6 | -0.3 (-4.76%) | 16,188,528 |
23 Oct 2007 | CNY | 6.08 | 6.3333 | 5.9467 | 6.3 | 6.3 | +0.167 (+2.72%) | 24,905,772 |