Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | CNY | 2.509 | 2.5496 | 2.491 | 2.5466 | 2.5466 | +0.044 (+1.74%) | 7,829,732 |
25 Dec 2007 | CNY | 2.476 | 2.524 | 2.476 | 2.503 | 2.503 | +0.013 (+0.54%) | 7,938,784 |
24 Dec 2007 | CNY | 2.4594 | 2.521 | 2.4114 | 2.4895 | 2.4895 | +0.056 (+2.28%) | 16,860,466 |
21 Dec 2007 | CNY | 2.4114 | 2.4489 | 2.3903 | 2.4339 | 2.4339 | +0.011 (+0.43%) | 7,992,804 |
20 Dec 2007 | CNY | 2.3858 | 2.4384 | 2.3708 | 2.4234 | 2.4234 | +0.038 (+1.58%) | 7,736,248 |
19 Dec 2007 | CNY | 2.3678 | 2.4189 | 2.3573 | 2.3858 | 2.3858 | +0.029 (+1.21%) | 6,293,381 |
18 Dec 2007 | CNY | 2.3783 | 2.4249 | 2.3438 | 2.3573 | 2.3573 | -0.053 (-2.18%) | 6,419,266 |
17 Dec 2007 | CNY | 2.3858 | 2.4624 | 2.3738 | 2.4099 | 2.4099 | +0.039 (+1.65%) | 25,796,858 |
14 Dec 2007 | CNY | 2.2987 | 2.3843 | 2.2536 | 2.3708 | 2.3708 | +0.072 (+3.14%) | 7,541,307 |
13 Dec 2007 | CNY | 2.3963 | 2.4189 | 2.2761 | 2.2987 | 2.2987 | -0.098 (-4.07%) | 10,533,858 |
12 Dec 2007 | CNY | 2.3167 | 2.3993 | 2.3077 | 2.3963 | 2.3963 | +0.069 (+2.97%) | 11,687,696 |
11 Dec 2007 | CNY | 2.3152 | 2.3483 | 2.2927 | 2.3272 | 2.3272 | +0.011 (+0.45%) | 10,385,496 |
10 Dec 2007 | CNY | 2.2341 | 2.3498 | 2.2281 | 2.3167 | 2.3167 | +0.041 (+1.78%) | 11,643,181 |
7 Dec 2007 | CNY | 2.2551 | 2.3047 | 2.2536 | 2.2761 | 2.2761 | -0.005 (-0.20%) | 8,629,763 |
6 Dec 2007 | CNY | 2.1965 | 2.2822 | 2.177 | 2.2807 | 2.2807 | +0.075 (+3.41%) | 16,593,820 |
5 Dec 2007 | CNY | 2.2356 | 2.2356 | 2.177 | 2.2055 | 2.2055 | +0.027 (+1.24%) | 9,688,333 |
4 Dec 2007 | CNY | 2.1785 | 2.1995 | 2.171 | 2.1785 | 2.1785 | -0.006 (-0.27%) | 4,592,247 |
3 Dec 2007 | CNY | 2.1785 | 2.1905 | 2.1439 | 2.1845 | 2.1845 | +0.033 (+1.54%) | 2,102,117 |
30 Nov 2007 | CNY | 2.192 | 2.192 | 2.1424 | 2.1514 | 2.1514 | -0.035 (-1.58%) | 2,577,456 |
29 Nov 2007 | CNY | 2.1635 | 2.204 | 2.1319 | 2.186 | 2.186 | +0.053 (+2.47%) | 3,217,670 |
28 Nov 2007 | CNY | 2.177 | 2.1845 | 2.1229 | 2.1334 | 2.1334 | -0.017 (-0.77%) | 2,298,662 |
27 Nov 2007 | CNY | 2.1575 | 2.171 | 2.1334 | 2.1499 | 2.1499 | -0.005 (-0.21%) | 1,589,745 |
26 Nov 2007 | CNY | 2.207 | 2.207 | 2.1484 | 2.1545 | 2.1545 | -0.024 (-1.10%) | 2,077,117 |
23 Nov 2007 | CNY | 2.1304 | 2.1785 | 2.1154 | 2.1785 | 2.1785 | +0.045 (+2.11%) | 2,543,636 |
22 Nov 2007 | CNY | 2.2236 | 2.2236 | 2.1334 | 2.1334 | 2.1334 | -0.092 (-4.12%) | 3,737,204 |
21 Nov 2007 | CNY | 2.2957 | 2.2987 | 2.2236 | 2.2251 | 2.2251 | -0.054 (-2.37%) | 4,515,290 |
20 Nov 2007 | CNY | 2.2506 | 2.3062 | 2.2386 | 2.2792 | 2.2792 | +0.039 (+1.75%) | 5,163,891 |
19 Nov 2007 | CNY | 2.183 | 2.2626 | 2.1785 | 2.2401 | 2.2401 | +0.063 (+2.90%) | 6,372,940 |
16 Nov 2007 | CNY | 2.198 | 2.198 | 2.1484 | 2.177 | 2.177 | -0.021 (-0.96%) | 2,699,893 |
15 Nov 2007 | CNY | 2.2206 | 2.2206 | 2.177 | 2.198 | 2.198 | -0.023 (-1.02%) | 7,436,329 |