Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | CNY | 10.28 | 10.49 | 9.9 | 10.1 | 10.1 | -0.18 (-1.75%) | 3,778,887 |
14 Jun 2007 | CNY | 10.15 | 10.59 | 9.8 | 10.28 | 10.28 | +0.12 (+1.18%) | 5,219,433 |
13 Jun 2007 | CNY | 9.9 | 10.36 | 9.85 | 10.16 | 10.16 | +0.38 (+3.89%) | 5,443,682 |
12 Jun 2007 | CNY | 9.89 | 10.01 | 9.05 | 9.78 | 9.78 | -0.11 (-1.11%) | 4,335,036 |
11 Jun 2007 | CNY | 9.78 | 10.11 | 9.68 | 9.89 | 9.89 | +0.11 (+1.12%) | 4,483,937 |
8 Jun 2007 | CNY | 9.59 | 10.18 | 9.49 | 9.78 | 9.78 | +0.23 (+2.41%) | 5,960,627 |
7 Jun 2007 | CNY | 9.04 | 9.65 | 9 | 9.55 | 9.55 | +0.52 (+5.76%) | 5,091,812 |
6 Jun 2007 | CNY | 9.1 | 9.38 | 8.6 | 9.03 | 9.03 | -0.05 (-0.55%) | 4,558,578 |
5 Jun 2007 | CNY | 8.05 | 9.1 | 7.97 | 9.08 | 9.08 | +0.22 (+2.48%) | 8,138,809 |
4 Jun 2007 | CNY | 9.58 | 9.82 | 8.86 | 8.86 | 8.86 | -0.98 (-9.96%) | 6,710,228 |
1 Jun 2007 | CNY | 10.93 | 11.12 | 9.84 | 9.84 | 9.84 | -1.09 (-9.97%) | 6,764,979 |
31 May 2007 | CNY | 11.46 | 11.65 | 10.58 | 10.93 | 10.93 | -0.83 (-7.06%) | 10,397,818 |
30 May 2007 | CNY | 12.02 | 12.8 | 11.76 | 11.76 | 11.76 | -1.31 (-10.02%) | 11,051,384 |
29 May 2007 | CNY | 12.38 | 13.28 | 12.26 | 13.07 | 13.07 | +0.84 (+6.87%) | 14,971,647 |
28 May 2007 | CNY | 11.93 | 12.42 | 11.83 | 12.23 | 12.23 | +0.4 (+3.38%) | 10,745,589 |
25 May 2007 | CNY | 11.6 | 11.97 | 11.52 | 11.83 | 11.83 | +0.04 (+0.34%) | 6,400,636 |
24 May 2007 | CNY | 12.2 | 12.26 | 11.5 | 11.79 | 11.79 | -0.47 (-3.83%) | 8,751,689 |
23 May 2007 | CNY | 11.9 | 12.35 | 11.7 | 12.26 | 12.26 | +0.44 (+3.72%) | 10,568,912 |
22 May 2007 | CNY | 11.33 | 11.86 | 11.27 | 11.82 | 11.82 | +0.54 (+4.79%) | 11,165,941 |
21 May 2007 | CNY | 10.68 | 11.5 | 10.6 | 11.28 | 11.28 | +0.05 (+0.45%) | 6,684,805 |
18 May 2007 | CNY | 11.23 | 11.36 | 11.05 | 11.23 | 11.23 | -0.12 (-1.06%) | 5,236,153 |
17 May 2007 | CNY | 11.58 | 11.59 | 11.2 | 11.35 | 11.35 | +0.39 (+3.56%) | 6,041,645 |
15 May 2007 | CNY | 11.76 | 11.99 | 10.9 | 10.96 | 10.96 | -0.88 (-7.43%) | 8,116,649 |
14 May 2007 | CNY | 11.93 | 12.21 | 11.73 | 11.84 | 11.84 | -0.1 (-0.84%) | 7,474,073 |
11 May 2007 | CNY | 11.14 | 12.29 | 10.91 | 11.94 | 11.94 | +0.64 (+5.66%) | 11,216,812 |
10 May 2007 | CNY | 11.23 | 11.66 | 10.8 | 11.3 | 11.3 | +0.03 (+0.27%) | 7,526,970 |
9 May 2007 | CNY | 11.39 | 11.7 | 10.7 | 11.27 | 11.27 | +0.63 (+5.92%) | 20,679,563 |
8 May 2007 | CNY | 10 | 10.64 | 10 | 10.64 | 10.64 | +0.97 (+10.03%) | 4,941,312 |
30 Apr 2007 | CNY | 9.71 | 9.87 | 9.45 | 9.67 | 9.67 | +0.01 (+0.10%) | 5,851,045 |
27 Apr 2007 | CNY | 9.9 | 9.9 | 9.6 | 9.66 | 9.66 | -0.25 (-2.52%) | 4,330,162 |