Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2007 | CNY | 3.9327 | 3.9664 | 3.6587 | 3.8414 | 3.8414 | -0.091 (-2.32%) | 20,364,192 |
2 Aug 2007 | CNY | 3.774 | 4.0289 | 3.774 | 3.9327 | 3.9327 | +0.164 (+4.34%) | 21,091,609 |
1 Aug 2007 | CNY | 4.3269 | 4.4423 | 3.7404 | 3.7692 | 3.7692 | -0.385 (-9.26%) | 54,645,643 |
31 Jul 2007 | CNY | 3.8462 | 4.2308 | 3.8462 | 4.1539 | 4.1539 | +0.308 (+8.00%) | 43,400,512 |
30 Jul 2007 | CNY | 3.7981 | 3.9423 | 3.7644 | 3.8462 | 3.8462 | +0.019 (+0.50%) | 26,457,947 |
27 Jul 2007 | CNY | 3.7067 | 3.9183 | 3.6587 | 3.8269 | 3.8269 | +0.058 (+1.53%) | 18,245,052 |
26 Jul 2007 | CNY | 3.6923 | 3.8221 | 3.5865 | 3.7692 | 3.7692 | +0.067 (+1.82%) | 20,328,466 |
25 Jul 2007 | CNY | 3.6539 | 3.7212 | 3.6154 | 3.7019 | 3.7019 | +0.072 (+1.99%) | 14,759,910 |
24 Jul 2007 | CNY | 3.5865 | 3.8414 | 3.5865 | 3.6298 | 3.6298 | +0.091 (+2.58%) | 50,995,260 |
23 Jul 2007 | CNY | 3.2067 | 3.5385 | 3.1875 | 3.5385 | 3.5385 | +0.322 (+10.01%) | 29,177,967 |
20 Jul 2007 | CNY | 3.1539 | 3.25 | 3.1298 | 3.2164 | 3.2164 | +0.058 (+1.83%) | 10,363,154 |
19 Jul 2007 | CNY | 3.125 | 3.1875 | 3.1154 | 3.1587 | 3.1587 | +0.01 (+0.31%) | 5,620,370 |
18 Jul 2007 | CNY | 3.2212 | 3.2548 | 3.1154 | 3.149 | 3.149 | -0.096 (-2.96%) | 8,634,529 |
17 Jul 2007 | CNY | 3.1779 | 3.25 | 3.1058 | 3.2452 | 3.2452 | +0.048 (+1.50%) | 12,847,384 |
16 Jul 2007 | CNY | 3.2164 | 3.2885 | 3.149 | 3.1971 | 3.1971 | -0.014 (-0.45%) | 8,293,694 |
13 Jul 2007 | CNY | 3.1971 | 3.2596 | 3.125 | 3.2115 | 3.2115 | -0.019 (-0.60%) | 9,107,200 |
12 Jul 2007 | CNY | 3.1346 | 3.3365 | 3.0865 | 3.2308 | 3.2308 | +0.135 (+4.35%) | 21,098,145 |
11 Jul 2007 | CNY | 3.0577 | 3.1539 | 3.0529 | 3.0962 | 3.0962 | +0.01 (+0.31%) | 6,652,122 |
10 Jul 2007 | CNY | 3.2212 | 3.2452 | 3.0769 | 3.0865 | 3.0865 | -0.183 (-5.59%) | 12,570,979 |
9 Jul 2007 | CNY | 3.2356 | 3.3558 | 3.1154 | 3.2692 | 3.2692 | +0.067 (+2.10%) | 22,306,117 |
6 Jul 2007 | CNY | 2.9327 | 3.2019 | 2.9231 | 3.2019 | 3.2019 | +0.293 (+10.08%) | 20,874,162 |
5 Jul 2007 | CNY | 2.8846 | 3.0048 | 2.8414 | 2.9087 | 2.9087 | -0.029 (-0.98%) | 9,951,647 |
4 Jul 2007 | CNY | 3.0289 | 3.1106 | 2.8846 | 2.9375 | 2.9375 | -0.086 (-2.86%) | 8,907,190 |
3 Jul 2007 | CNY | 3.101 | 3.1346 | 2.9519 | 3.024 | 3.024 | -0.087 (-2.78%) | 13,209,634 |
2 Jul 2007 | CNY | 2.851 | 3.149 | 2.851 | 3.1106 | 3.1106 | +0.202 (+6.94%) | 17,642,655 |
29 Jun 2007 | CNY | 2.9087 | 3.125 | 2.8414 | 2.9087 | 2.9087 | -0.235 (-7.49%) | 18,941,667 |
28 Jun 2007 | CNY | 3.4471 | 3.5914 | 3.1442 | 3.1442 | 3.1442 | -0.351 (-10.04%) | 21,175,421 |
27 Jun 2007 | CNY | 3.4519 | 3.5817 | 3.3173 | 3.4952 | 3.4952 | +0.038 (+1.11%) | 18,824,033 |
26 Jun 2007 | CNY | 3.3558 | 3.4615 | 3.125 | 3.4567 | 3.4567 | -0.015 (-0.42%) | 27,051,319 |
25 Jun 2007 | CNY | 3.774 | 4.0385 | 3.3654 | 3.4712 | 3.4712 | -0.211 (-5.74%) | 33,503,866 |