Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2007 | CNY | 8.34 | 8.35 | 8.16 | 8.23 | 8.23 | -0.07 (-0.84%) | 3,498,582 |
19 Nov 2007 | CNY | 8.29 | 8.39 | 8.15 | 8.3 | 8.3 | +0.04 (+0.48%) | 4,152,039 |
16 Nov 2007 | CNY | 7.95 | 8.32 | 7.81 | 8.26 | 8.26 | +0.3 (+3.77%) | 6,268,054 |
15 Nov 2007 | CNY | 8.07 | 8.2 | 7.94 | 7.96 | 7.96 | -0.13 (-1.61%) | 4,266,172 |
14 Nov 2007 | CNY | 8.1 | 8.26 | 7.92 | 8.09 | 8.09 | +0.04 (+0.50%) | 6,811,951 |
13 Nov 2007 | CNY | 7.74 | 8.14 | 7.74 | 8.05 | 8.05 | +0.24 (+3.07%) | 9,933,405 |
12 Nov 2007 | CNY | 7.45 | 7.89 | 7.36 | 7.81 | 7.81 | +0.26 (+3.44%) | 7,359,779 |
9 Nov 2007 | CNY | 7.23 | 7.75 | 7.1 | 7.55 | 7.55 | +0.33 (+4.57%) | 6,063,343 |
8 Nov 2007 | CNY | 7.27 | 7.63 | 7.16 | 7.22 | 7.22 | -0.15 (-2.04%) | 3,386,501 |
7 Nov 2007 | CNY | 7.51 | 7.76 | 7.15 | 7.37 | 7.37 | -0.12 (-1.60%) | 3,861,008 |
6 Nov 2007 | CNY | 7.7 | 7.72 | 7.43 | 7.49 | 7.49 | -0.23 (-2.98%) | 4,527,677 |
5 Nov 2007 | CNY | 7.25 | 7.89 | 7.1 | 7.72 | 7.72 | +0.38 (+5.18%) | 11,915,136 |
2 Nov 2007 | CNY | 6.7 | 7.44 | 6.52 | 7.34 | 7.34 | +0.52 (+7.62%) | 7,141,216 |
1 Nov 2007 | CNY | 7.12 | 7.24 | 6.8 | 6.82 | 6.82 | -0.3 (-4.21%) | 4,281,202 |
31 Oct 2007 | CNY | 6.9 | 7.29 | 6.82 | 7.12 | 7.12 | +0.15 (+2.15%) | 5,865,077 |
30 Oct 2007 | CNY | 6.71 | 7.16 | 6.5 | 6.97 | 6.97 | +0.27 (+4.03%) | 6,051,980 |
29 Oct 2007 | CNY | 6.72 | 6.72 | 6.29 | 6.7 | 6.7 | +0.1 (+1.52%) | 3,773,145 |
26 Oct 2007 | CNY | 6.58 | 6.79 | 6.5 | 6.6 | 6.6 | +0.06 (+0.92%) | 4,039,042 |
25 Oct 2007 | CNY | 7.13 | 7.13 | 6.45 | 6.54 | 6.54 | -0.59 (-8.27%) | 6,270,834 |
24 Oct 2007 | CNY | 7.6 | 7.85 | 7.11 | 7.13 | 7.13 | -0.6 (-7.76%) | 8,428,441 |
23 Oct 2007 | CNY | 8.12 | 8.25 | 7.45 | 7.73 | 7.73 | -0.37 (-4.57%) | 8,749,346 |
22 Oct 2007 | CNY | 8.99 | 8.99 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 6,473,892 |
19 Oct 2007 | CNY | 8.99 | 9.14 | 8.82 | 9 | 9 | +0.09 (+1.01%) | 3,901,748 |
18 Oct 2007 | CNY | 9.15 | 9.32 | 8.85 | 8.91 | 8.91 | -0.3 (-3.26%) | 4,355,879 |
17 Oct 2007 | CNY | 9.3 | 9.38 | 8.98 | 9.21 | 9.21 | -0.05 (-0.54%) | 6,729,534 |
16 Oct 2007 | CNY | 9.55 | 9.55 | 9.08 | 9.26 | 9.26 | -0.41 (-4.24%) | 9,210,247 |
15 Oct 2007 | CNY | 9.85 | 10.09 | 9.5 | 9.67 | 9.67 | -0.2 (-2.03%) | 13,169,128 |
12 Oct 2007 | CNY | 9.39 | 10.13 | 8.6 | 9.87 | 9.87 | +0.54 (+5.79%) | 23,027,990 |
11 Oct 2007 | CNY | 8.93 | 9.38 | 8.84 | 9.33 | 9.33 | +0.36 (+4.01%) | 13,355,502 |
10 Oct 2007 | CNY | 9.06 | 9.2 | 8.88 | 8.97 | 8.97 | -0.05 (-0.55%) | 8,589,247 |