Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2007 | CNY | 2.9156 | 2.9818 | 2.8605 | 2.9088 | 2.9088 | -0.02 (-0.68%) | 8,142,397 |
14 Sep 2007 | CNY | 3.1224 | 3.1224 | 2.9088 | 2.9287 | 2.9287 | +0.025 (+0.85%) | 20,433,719 |
13 Sep 2007 | CNY | 3.0184 | 3.0466 | 2.895 | 2.9039 | 2.9039 | -0.198 (-6.38%) | 13,334,095 |
12 Sep 2007 | CNY | 3.1362 | 3.1424 | 2.8329 | 3.1018 | 3.1018 | -0.041 (-1.29%) | 14,601,016 |
11 Sep 2007 | CNY | 3.2534 | 3.2782 | 3.1224 | 3.1424 | 3.1424 | -0.097 (-3.00%) | 11,576,936 |
10 Sep 2007 | CNY | 3.1362 | 3.2396 | 3.1224 | 3.2396 | 3.2396 | +0.105 (+3.34%) | 10,050,221 |
7 Sep 2007 | CNY | 3.1707 | 3.2389 | 3.1031 | 3.1348 | 3.1348 | +0.014 (+0.46%) | 32,264,617 |
6 Sep 2007 | CNY | 3.1707 | 3.1714 | 3.1086 | 3.1204 | 3.1204 | +0.002 (+0.07%) | 17,359,847 |
5 Sep 2007 | CNY | 3.1872 | 3.1948 | 3.1018 | 3.1183 | 3.1183 | -0.045 (-1.42%) | 23,716,592 |
4 Sep 2007 | CNY | 3.2341 | 3.2527 | 3.1507 | 3.1631 | 3.1631 | -0.071 (-2.20%) | 16,484,264 |
3 Sep 2007 | CNY | 3.1845 | 3.2527 | 3.1762 | 3.2341 | 3.2341 | +0.063 (+2.00%) | 18,682,987 |
31 Aug 2007 | CNY | 3.0349 | 3.1948 | 3.0349 | 3.1707 | 3.1707 | +0.135 (+4.45%) | 15,450,630 |
30 Aug 2007 | CNY | 2.9501 | 3.0666 | 2.9501 | 3.0356 | 3.0356 | +0.061 (+2.04%) | 10,663,501 |
29 Aug 2007 | CNY | 3.0397 | 3.0397 | 2.9708 | 2.9749 | 2.9749 | -0.056 (-1.84%) | 28,060,141 |
28 Aug 2007 | CNY | 3.1031 | 3.1031 | 2.9984 | 3.0308 | 3.0308 | -0.072 (-2.33%) | 21,272,539 |
27 Aug 2007 | CNY | 3.1466 | 3.1707 | 3.0328 | 3.1031 | 3.1031 | -0.039 (-1.23%) | 32,510,468 |
24 Aug 2007 | CNY | 3.15 | 3.1638 | 3.1024 | 3.1417 | 3.1417 | +0.033 (+1.06%) | 27,830,843 |
23 Aug 2007 | CNY | 3.1011 | 3.1562 | 3.0769 | 3.1086 | 3.1086 | +0.021 (+0.67%) | 20,228,272 |
22 Aug 2007 | CNY | 3.0638 | 3.1093 | 2.9715 | 3.088 | 3.088 | +0.02 (+0.65%) | 30,714,645 |
21 Aug 2007 | CNY | 3.0742 | 3.088 | 2.9873 | 3.068 | 3.068 | +0.02 (+0.66%) | 26,380,599 |
20 Aug 2007 | CNY | 2.9591 | 3.0776 | 2.9591 | 3.048 | 3.048 | +0.085 (+2.86%) | 24,192,162 |
17 Aug 2007 | CNY | 2.9156 | 3.0328 | 2.8729 | 2.9632 | 2.9632 | +0.014 (+0.47%) | 13,483,788 |
16 Aug 2007 | CNY | 3.0335 | 3.0335 | 2.8991 | 2.9494 | 2.9494 | -0.107 (-3.50%) | 25,630,567 |
15 Aug 2007 | CNY | 3.1073 | 3.1355 | 3.0328 | 3.0563 | 3.0563 | -0.079 (-2.53%) | 17,029,879 |
14 Aug 2007 | CNY | 3.1362 | 3.1845 | 3.068 | 3.1355 | 3.1355 | +0.027 (+0.87%) | 14,189,454 |
13 Aug 2007 | CNY | 3.0521 | 3.232 | 3.0225 | 3.1086 | 3.1086 | +0.068 (+2.24%) | 18,952,066 |
10 Aug 2007 | CNY | 3.1224 | 3.1224 | 2.9694 | 3.0404 | 3.0404 | -0.083 (-2.67%) | 17,114,402 |
9 Aug 2007 | CNY | 3.1569 | 3.2396 | 3.1018 | 3.1238 | 3.1238 | -0.046 (-1.46%) | 14,269,451 |
8 Aug 2007 | CNY | 3.019 | 3.2727 | 2.9653 | 3.17 | 3.17 | +0.152 (+5.05%) | 44,033,275 |
7 Aug 2007 | CNY | 3.0184 | 3.0535 | 2.9639 | 3.0177 | 3.0177 | +0.031 (+1.04%) | 25,527,807 |