Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2007 | CNY | 6.11 | 6.35 | 6 | 6.07 | 6.07 | +0.01 (+0.17%) | 8,276,986 |
9 Jul 2007 | CNY | 5.9 | 6.19 | 5.87 | 6.06 | 6.06 | +0.23 (+3.95%) | 7,104,986 |
6 Jul 2007 | CNY | 5.36 | 5.86 | 5.36 | 5.83 | 5.83 | +0.45 (+8.36%) | 4,907,392 |
5 Jul 2007 | CNY | 5.67 | 5.78 | 5.32 | 5.38 | 5.38 | -0.47 (-8.03%) | 2,736,129 |
4 Jul 2007 | CNY | 6.05 | 6.09 | 5.76 | 5.85 | 5.85 | -0.2 (-3.31%) | 3,404,771 |
3 Jul 2007 | CNY | 5.94 | 6.12 | 5.85 | 6.05 | 6.05 | +0.17 (+2.89%) | 5,287,098 |
2 Jul 2007 | CNY | 5.6 | 5.98 | 5.6 | 5.88 | 5.88 | +0.31 (+5.57%) | 5,464,252 |
29 Jun 2007 | CNY | 5.74 | 5.86 | 5.46 | 5.57 | 5.57 | -0.35 (-5.91%) | 6,336,865 |
28 Jun 2007 | CNY | 6.55 | 6.55 | 5.92 | 5.92 | 5.92 | -0.66 (-10.03%) | 6,576,553 |
27 Jun 2007 | CNY | 6.5 | 6.59 | 6.25 | 6.58 | 6.58 | +0.11 (+1.70%) | 5,771,003 |
26 Jun 2007 | CNY | 6.28 | 6.48 | 6.11 | 6.47 | 6.47 | +0.07 (+1.09%) | 6,178,032 |
25 Jun 2007 | CNY | 7.15 | 7.3 | 6.4 | 6.4 | 6.4 | -0.71 (-9.99%) | 6,963,850 |
22 Jun 2007 | CNY | 7.57 | 7.8 | 6.9 | 7.11 | 7.11 | -0.46 (-6.08%) | 8,906,622 |
21 Jun 2007 | CNY | 7.72 | 7.97 | 7.4 | 7.57 | 7.57 | -0.13 (-1.69%) | 7,589,757 |
20 Jun 2007 | CNY | 8.18 | 8.28 | 7.69 | 7.7 | 7.7 | -0.47 (-5.75%) | 8,700,738 |
19 Jun 2007 | CNY | 8.17 | 8.25 | 7.9 | 8.17 | 8.17 | -0.08 (-0.97%) | 8,358,937 |
18 Jun 2007 | CNY | 8.18 | 8.4 | 8.12 | 8.25 | 8.25 | +0.1 (+1.23%) | 9,535,466 |
15 Jun 2007 | CNY | 8.25 | 8.4 | 7.96 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,622,369 |
14 Jun 2007 | CNY | 8.46 | 8.47 | 8.07 | 8.11 | 8.11 | -0.43 (-5.04%) | 10,552,693 |
13 Jun 2007 | CNY | 8.46 | 8.68 | 8.2 | 8.54 | 8.54 | +0.26 (+3.14%) | 14,345,590 |
12 Jun 2007 | CNY | 8.15 | 8.35 | 7.8 | 8.28 | 8.28 | +0.18 (+2.22%) | 15,867,045 |
11 Jun 2007 | CNY | 8.3 | 8.54 | 8.06 | 8.1 | 8.1 | +0.12 (+1.50%) | 27,824,485 |
8 Jun 2007 | CNY | 7.48 | 8.05 | 7.34 | 7.98 | 7.98 | +0.5 (+6.68%) | 20,162,812 |
7 Jun 2007 | CNY | 7.1 | 7.49 | 7.01 | 7.48 | 7.48 | +0.37 (+5.20%) | 14,444,015 |
6 Jun 2007 | CNY | 7.2 | 7.36 | 6.7 | 7.11 | 7.11 | -0.04 (-0.56%) | 11,771,043 |
5 Jun 2007 | CNY | 6.82 | 7.2 | 6.82 | 7.15 | 7.15 | -0.43 (-5.67%) | 15,459,124 |
4 Jun 2007 | CNY | 7.85 | 8.08 | 7.58 | 7.58 | 7.58 | -0.84 (-9.98%) | 4,422,311 |
1 Jun 2007 | CNY | 9.05 | 9.3 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 12,582,180 |
31 May 2007 | CNY | 10.11 | 10.37 | 9.06 | 9.35 | 9.35 | -0.55 (-5.56%) | 28,679,157 |
30 May 2007 | CNY | 10.11 | 10.85 | 9.82 | 9.9 | 9.9 | -1.01 (-9.26%) | 26,251,883 |