Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | CNY | 6.9208 | 6.9891 | 6.8046 | 6.9174 | 6.9174 | +0.082 (+1.20%) | 5,914,505 |
18 Oct 2007 | CNY | 6.8251 | 6.9208 | 6.7191 | 6.8353 | 6.8353 | +0.007 (+0.10%) | 6,414,208 |
17 Oct 2007 | CNY | 6.931 | 6.931 | 6.7191 | 6.8285 | 6.8285 | -0.133 (-1.91%) | 11,142,678 |
16 Oct 2007 | CNY | 6.8353 | 6.9857 | 6.6303 | 6.9618 | 6.9618 | +0.143 (+2.10%) | 15,932,590 |
15 Oct 2007 | CNY | 6.89 | 7.0233 | 6.7567 | 6.8183 | 6.8183 | -0.017 (-0.25%) | 11,246,254 |
12 Oct 2007 | CNY | 7.1088 | 7.1771 | 6.5619 | 6.8353 | 6.8353 | -0.304 (-4.26%) | 12,658,040 |
11 Oct 2007 | CNY | 7.4027 | 7.4095 | 7.0233 | 7.1395 | 7.1395 | -0.27 (-3.64%) | 14,847,617 |
10 Oct 2007 | CNY | 7.6658 | 7.7137 | 7.3753 | 7.4095 | 7.4095 | -0.215 (-2.82%) | 13,020,571 |
9 Oct 2007 | CNY | 7.6693 | 7.6932 | 7.4334 | 7.6248 | 7.6248 | +0.017 (+0.22%) | 10,729,940 |
8 Oct 2007 | CNY | 7.4232 | 7.6351 | 7.3514 | 7.6077 | 7.6077 | +0.28 (+3.82%) | 14,624,081 |
28 Sep 2007 | CNY | 7.3309 | 7.4334 | 7.2796 | 7.3275 | 7.3275 | +0.072 (+0.99%) | 8,574,115 |
27 Sep 2007 | CNY | 7.242 | 7.4163 | 7.1771 | 7.2557 | 7.2557 | -0.109 (-1.49%) | 4,585,032 |
25 Sep 2007 | CNY | 7.2147 | 7.4232 | 7.1429 | 7.3651 | 7.3651 | +0.188 (+2.62%) | 7,493,911 |
24 Sep 2007 | CNY | 7.3685 | 7.4163 | 7.1498 | 7.1771 | 7.1771 | -0.185 (-2.51%) | 7,528,505 |
21 Sep 2007 | CNY | 7.4334 | 7.4334 | 7.1053 | 7.3617 | 7.3617 | -0.021 (-0.28%) | 11,398,042 |
20 Sep 2007 | CNY | 7.4779 | 7.6009 | 7.3412 | 7.3822 | 7.3822 | -0.068 (-0.92%) | 10,371,190 |
19 Sep 2007 | CNY | 7.7274 | 7.7581 | 7.4163 | 7.4505 | 7.4505 | -0.236 (-3.07%) | 6,438,236 |
18 Sep 2007 | CNY | 7.7581 | 7.9563 | 7.5941 | 7.6863 | 7.6863 | -0.072 (-0.93%) | 7,828,174 |
17 Sep 2007 | CNY | 7.7923 | 7.8606 | 7.6488 | 7.7581 | 7.7581 | -0.061 (-0.79%) | 9,893,850 |
14 Sep 2007 | CNY | 7.6863 | 7.9256 | 7.4915 | 7.8196 | 7.8196 | +0.164 (+2.14%) | 10,133,707 |
13 Sep 2007 | CNY | 7.5701 | 7.6863 | 7.5701 | 7.6556 | 7.6556 | +0.003 (+0.04%) | 3,505,349 |
12 Sep 2007 | CNY | 7.4334 | 7.7308 | 7.4334 | 7.6522 | 7.6522 | +0.106 (+1.40%) | 4,696,140 |
11 Sep 2007 | CNY | 8.0384 | 8.158 | 7.5189 | 7.5462 | 7.5462 | -0.485 (-6.04%) | 8,797,270 |
10 Sep 2007 | CNY | 8.0315 | 8.0418 | 7.8265 | 8.0315 | 8.0315 | +0.079 (+0.99%) | 4,364,367 |
7 Sep 2007 | CNY | 8.4451 | 8.4451 | 7.8606 | 7.9529 | 7.9529 | -0.492 (-5.83%) | 9,824,385 |
6 Sep 2007 | CNY | 8.5408 | 8.6638 | 8.4041 | 8.4451 | 8.4451 | -0.096 (-1.12%) | 5,774,772 |
5 Sep 2007 | CNY | 8.5613 | 8.6125 | 8.2024 | 8.5408 | 8.5408 | -0.072 (-0.83%) | 10,943,328 |
4 Sep 2007 | CNY | 8.6296 | 8.8142 | 8.5954 | 8.6125 | 8.6125 | -0.027 (-0.32%) | 9,321,300 |
3 Sep 2007 | CNY | 8.5681 | 8.7151 | 8.4416 | 8.6399 | 8.6399 | +0.086 (+1.00%) | 7,228,874 |
31 Aug 2007 | CNY | 8.6262 | 8.7663 | 8.4827 | 8.5544 | 8.5544 | +0.01 (+0.12%) | 6,066,035 |