Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2007 | CNY | 12.19 | 12.28 | 11.43 | 11.79 | 11.79 | -0.64 (-5.15%) | 9,872,787 |
7 Aug 2007 | CNY | 12.9 | 12.9 | 12.39 | 12.43 | 12.43 | -0.51 (-3.94%) | 12,148,745 |
6 Aug 2007 | CNY | 12.5 | 12.96 | 12.19 | 12.94 | 12.94 | +0.93 (+7.74%) | 27,293,464 |
3 Aug 2007 | CNY | 11.38 | 12.12 | 10.9 | 12.01 | 12.01 | +0.65 (+5.72%) | 17,416,647 |
2 Aug 2007 | CNY | 10.85 | 11.59 | 10.85 | 11.36 | 11.36 | +0.54 (+4.99%) | 11,514,372 |
1 Aug 2007 | CNY | 12.25 | 12.4 | 10.8 | 10.82 | 10.82 | -1.18 (-9.83%) | 15,096,591 |
31 Jul 2007 | CNY | 11.82 | 12.05 | 11.51 | 12 | 12 | +0.2 (+1.69%) | 13,641,332 |
30 Jul 2007 | CNY | 11.78 | 12.1 | 11.48 | 11.8 | 11.8 | 0.0 (0.0%) | 13,115,873 |
27 Jul 2007 | CNY | 11.7 | 11.98 | 11.4 | 11.8 | 11.8 | +0.19 (+1.64%) | 16,623,066 |
26 Jul 2007 | CNY | 10.97 | 11.68 | 10.65 | 11.61 | 11.61 | +0.72 (+6.61%) | 14,408,886 |
25 Jul 2007 | CNY | 10.75 | 11.1 | 10.35 | 10.89 | 10.89 | +0.58 (+5.63%) | 11,163,019 |
24 Jul 2007 | CNY | 10.31 | 10.93 | 10.18 | 10.31 | 10.31 | +0.02 (+0.19%) | 13,612,654 |
23 Jul 2007 | CNY | 9.68 | 10.4 | 9.6 | 10.29 | 10.29 | +0.61 (+6.30%) | 12,408,761 |
20 Jul 2007 | CNY | 9.35 | 9.78 | 9.21 | 9.68 | 9.68 | +0.27 (+2.87%) | 8,951,629 |
19 Jul 2007 | CNY | 10.07 | 10.07 | 9.38 | 9.41 | 9.41 | +0.75 (+8.66%) | 13,371,613 |
17 Jul 2007 | CNY | 8.4 | 8.87 | 8.33 | 8.66 | 8.66 | +0.24 (+2.85%) | 4,163,840 |
16 Jul 2007 | CNY | 9.2 | 9.3 | 8.4 | 8.42 | 8.42 | -0.82 (-8.87%) | 4,734,183 |
13 Jul 2007 | CNY | 9.51 | 9.55 | 9.09 | 9.24 | 9.24 | -0.26 (-2.74%) | 3,992,111 |
12 Jul 2007 | CNY | 9.44 | 9.6 | 9.24 | 9.5 | 9.5 | +0.2 (+2.15%) | 4,482,552 |
11 Jul 2007 | CNY | 9.46 | 9.46 | 9.05 | 9.3 | 9.3 | -0.16 (-1.69%) | 5,329,405 |
10 Jul 2007 | CNY | 10.07 | 10.11 | 9.41 | 9.46 | 9.46 | -0.6 (-5.96%) | 7,738,874 |
9 Jul 2007 | CNY | 9.9 | 10.38 | 9.78 | 10.06 | 10.06 | +0.28 (+2.86%) | 13,053,824 |
6 Jul 2007 | CNY | 8.88 | 9.89 | 8.16 | 9.78 | 9.78 | +0.73 (+8.07%) | 14,349,504 |
5 Jul 2007 | CNY | 9.79 | 9.88 | 9.05 | 9.05 | 9.05 | -1 (-9.95%) | 6,438,191 |
4 Jul 2007 | CNY | 9.95 | 10.48 | 9.5 | 10.05 | 10.05 | +0.13 (+1.31%) | 12,173,139 |
3 Jul 2007 | CNY | 10.09 | 10.28 | 9.32 | 9.92 | 9.92 | -0.04 (-0.40%) | 8,353,722 |
2 Jul 2007 | CNY | 9.95 | 10.4 | 9.36 | 9.96 | 9.96 | -0.44 (-4.23%) | 12,372,849 |
29 Jun 2007 | CNY | 10.8 | 10.99 | 10.4 | 10.4 | 10.4 | -1.16 (-10.03%) | 12,693,476 |
28 Jun 2007 | CNY | 12.95 | 13.1 | 11.56 | 11.56 | 11.56 | -1.28 (-9.97%) | 12,196,826 |
27 Jun 2007 | CNY | 12.1 | 12.99 | 11.96 | 12.84 | 12.84 | +0.74 (+6.12%) | 11,499,109 |