Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2007 | CNY | 11.05 | 11.1 | 10.75 | 10.81 | 10.81 | -0.26 (-2.35%) | 1,059,892 |
17 Dec 2007 | CNY | 10.94 | 11.19 | 10.88 | 11.07 | 11.07 | +0.15 (+1.37%) | 2,079,078 |
14 Dec 2007 | CNY | 10.5 | 10.98 | 10.45 | 10.92 | 10.92 | +0.35 (+3.31%) | 1,760,296 |
13 Dec 2007 | CNY | 11.09 | 11.33 | 10.55 | 10.57 | 10.57 | -0.62 (-5.54%) | 2,678,273 |
12 Dec 2007 | CNY | 10.99 | 11.25 | 10.82 | 11.19 | 11.19 | +0.21 (+1.91%) | 2,650,741 |
11 Dec 2007 | CNY | 10.86 | 10.99 | 10.71 | 10.98 | 10.98 | +0.08 (+0.73%) | 2,100,976 |
10 Dec 2007 | CNY | 10.52 | 10.96 | 10.48 | 10.9 | 10.9 | +0.08 (+0.74%) | 2,908,544 |
7 Dec 2007 | CNY | 10.61 | 11 | 10.6 | 10.82 | 10.82 | +0.29 (+2.75%) | 4,422,195 |
6 Dec 2007 | CNY | 10.48 | 10.55 | 10.25 | 10.53 | 10.53 | +0.07 (+0.67%) | 2,353,715 |
5 Dec 2007 | CNY | 10.05 | 10.48 | 10.05 | 10.46 | 10.46 | +0.38 (+3.77%) | 1,744,055 |
4 Dec 2007 | CNY | 10.01 | 10.19 | 10.01 | 10.08 | 10.08 | +0.04 (+0.40%) | 692,259 |
3 Dec 2007 | CNY | 10.11 | 10.19 | 9.84 | 10.04 | 10.04 | +0.05 (+0.50%) | 766,196 |
30 Nov 2007 | CNY | 10.23 | 10.26 | 9.95 | 9.99 | 9.99 | -0.24 (-2.35%) | 809,169 |
29 Nov 2007 | CNY | 10.03 | 10.25 | 9.96 | 10.23 | 10.23 | +0.26 (+2.61%) | 1,587,922 |
28 Nov 2007 | CNY | 9.81 | 10.17 | 9.78 | 9.97 | 9.97 | +0.16 (+1.63%) | 725,929 |
27 Nov 2007 | CNY | 9.97 | 9.99 | 9.8 | 9.81 | 9.81 | -0.08 (-0.81%) | 816,628 |
26 Nov 2007 | CNY | 10.19 | 10.28 | 9.88 | 9.89 | 9.89 | -0.21 (-2.08%) | 1,110,855 |
23 Nov 2007 | CNY | 9.71 | 10.12 | 9.63 | 10.1 | 10.1 | +0.23 (+2.33%) | 1,159,764 |
22 Nov 2007 | CNY | 10.45 | 10.45 | 9.8 | 9.87 | 9.87 | -0.64 (-6.09%) | 1,572,586 |
21 Nov 2007 | CNY | 10.71 | 10.98 | 10.51 | 10.51 | 10.51 | -0.24 (-2.23%) | 1,762,216 |
20 Nov 2007 | CNY | 10.84 | 10.84 | 10.61 | 10.75 | 10.75 | -0.22 (-2.01%) | 2,584,494 |
19 Nov 2007 | CNY | 10.21 | 11.21 | 10.21 | 10.97 | 10.97 | +0.78 (+7.65%) | 6,134,445 |
16 Nov 2007 | CNY | 10.16 | 10.3 | 9.91 | 10.19 | 10.19 | +0.08 (+0.79%) | 4,116,442 |
15 Nov 2007 | CNY | 9.8 | 10.15 | 9.7 | 10.11 | 10.11 | +0.24 (+2.43%) | 2,843,526 |
14 Nov 2007 | CNY | 9.3 | 9.92 | 9.3 | 9.87 | 9.87 | +0.6 (+6.47%) | 1,788,223 |
13 Nov 2007 | CNY | 9.35 | 9.45 | 9.13 | 9.27 | 9.27 | +0.05 (+0.54%) | 1,248,049 |
12 Nov 2007 | CNY | 9.6 | 9.6 | 9.01 | 9.22 | 9.22 | -0.4 (-4.16%) | 1,432,564 |
9 Nov 2007 | CNY | 9.82 | 9.9 | 9.52 | 9.62 | 9.62 | -0.26 (-2.63%) | 1,142,661 |
8 Nov 2007 | CNY | 10.31 | 10.31 | 9.83 | 9.88 | 9.88 | -0.41 (-3.98%) | 953,969 |
7 Nov 2007 | CNY | 10.32 | 10.53 | 10 | 10.29 | 10.29 | -0.03 (-0.29%) | 1,030,982 |