Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | CNY | 5.7333 | 6.3667 | 5.6 | 6.1333 | 6.1333 | +0.24 (+4.07%) | 27,148,113 |
19 Oct 2007 | CNY | 6.2533 | 6.2667 | 5.8533 | 5.8933 | 5.8933 | -0.327 (-5.25%) | 11,049,252 |
18 Oct 2007 | CNY | 6.0333 | 6.3 | 5.8133 | 6.22 | 6.22 | +0.187 (+3.09%) | 21,944,506 |
17 Oct 2007 | CNY | 5.96 | 6.1 | 5.7867 | 6.0333 | 6.0333 | +0.04 (+0.67%) | 10,610,095 |
16 Oct 2007 | CNY | 5.9333 | 6.0333 | 5.7333 | 5.9933 | 5.9933 | +0.1 (+1.70%) | 7,579,218 |
15 Oct 2007 | CNY | 6.0533 | 6.0667 | 5.7667 | 5.8933 | 5.8933 | -0.22 (-3.60%) | 10,923,276 |
12 Oct 2007 | CNY | 5.82 | 6.1733 | 5.3333 | 6.1133 | 6.1133 | +0.287 (+4.92%) | 21,507,223 |
11 Oct 2007 | CNY | 6.1333 | 6.1467 | 5.7867 | 5.8267 | 5.8267 | -0.287 (-4.69%) | 17,009,739 |
10 Oct 2007 | CNY | 6.4 | 6.42 | 6.06 | 6.1133 | 6.1133 | -0.227 (-3.58%) | 21,069,288 |
9 Oct 2007 | CNY | 6.4067 | 6.5867 | 6.2 | 6.34 | 6.34 | -0.067 (-1.04%) | 20,778,304 |
8 Oct 2007 | CNY | 6.0867 | 6.5533 | 6 | 6.4067 | 6.4067 | +0.407 (+6.78%) | 32,614,203 |
28 Sep 2007 | CNY | 5.9 | 6.1067 | 5.8733 | 6 | 6 | +0.18 (+3.09%) | 9,682,431 |
27 Sep 2007 | CNY | 5.7467 | 5.8333 | 5.7 | 5.82 | 5.82 | +0.093 (+1.63%) | 5,836,810 |
26 Sep 2007 | CNY | 5.8667 | 5.9133 | 5.6733 | 5.7267 | 5.7267 | -0.08 (-1.38%) | 6,108,778 |
25 Sep 2007 | CNY | 6.0133 | 6.08 | 5.7267 | 5.8067 | 5.8067 | -0.187 (-3.11%) | 10,449,739 |
24 Sep 2007 | CNY | 6.2 | 6.26 | 5.9667 | 5.9933 | 5.9933 | -0.193 (-3.13%) | 9,778,323 |
21 Sep 2007 | CNY | 6.0933 | 6.3267 | 6.0733 | 6.1867 | 6.1867 | +0.093 (+1.53%) | 12,531,012 |
20 Sep 2007 | CNY | 6.16 | 6.2333 | 6.02 | 6.0933 | 6.0933 | -0.06 (-0.98%) | 11,358,130 |
19 Sep 2007 | CNY | 6.4 | 6.4267 | 6.1 | 6.1533 | 6.1533 | -0.247 (-3.85%) | 12,472,902 |
18 Sep 2007 | CNY | 6.3333 | 6.4333 | 6.1 | 6.4 | 6.4 | +0.093 (+1.48%) | 22,579,980 |
17 Sep 2007 | CNY | 6.1 | 6.5267 | 6.0933 | 6.3067 | 6.3067 | +0.22 (+3.61%) | 35,856,757 |
14 Sep 2007 | CNY | 5.5 | 6.0867 | 5.48 | 6.0867 | 6.0867 | +0.553 (+10.00%) | 20,205,685 |
13 Sep 2007 | CNY | 5.48 | 5.54 | 5.3933 | 5.5333 | 5.5333 | +0.033 (+0.61%) | 6,875,128 |
12 Sep 2007 | CNY | 5.4267 | 5.5867 | 5.1867 | 5.5 | 5.5 | +0.073 (+1.35%) | 12,331,057 |
11 Sep 2007 | CNY | 6 | 6.0533 | 5.42 | 5.4267 | 5.4267 | -0.593 (-9.86%) | 13,221,600 |
10 Sep 2007 | CNY | 5.9333 | 6.04 | 5.7667 | 6.02 | 6.02 | -0.027 (-0.44%) | 14,946,157 |
7 Sep 2007 | CNY | 6.3 | 6.38 | 5.9933 | 6.0467 | 6.0467 | -0.26 (-4.12%) | 31,683,957 |
6 Sep 2007 | CNY | 6.3533 | 6.3667 | 6.1467 | 6.3067 | 6.3067 | +0.02 (+0.32%) | 34,267,167 |
5 Sep 2007 | CNY | 5.9667 | 6.2933 | 5.92 | 6.2867 | 6.2867 | +0.313 (+5.25%) | 25,716,631 |
4 Sep 2007 | CNY | 6.1733 | 6.2 | 5.86 | 5.9733 | 5.9733 | -0.16 (-2.61%) | 20,347,315 |