Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | CNY | 6.6785 | 6.7658 | 6.6366 | 6.7588 | 6.7588 | +0.101 (+1.52%) | 24,838,464 |
5 Sep 2007 | CNY | 6.5913 | 6.7344 | 6.5738 | 6.6576 | 6.6576 | +0.059 (+0.90%) | 15,027,487 |
4 Sep 2007 | CNY | 6.7519 | 6.7972 | 6.5633 | 6.5982 | 6.5982 | -0.15 (-2.23%) | 21,703,266 |
3 Sep 2007 | CNY | 6.6366 | 6.8356 | 6.6366 | 6.7484 | 6.7484 | +0.108 (+1.63%) | 24,974,432 |
31 Aug 2007 | CNY | 6.7449 | 6.7449 | 6.6087 | 6.6401 | 6.6401 | -0.08 (-1.19%) | 23,535,909 |
30 Aug 2007 | CNY | 6.6436 | 6.8007 | 6.5668 | 6.7204 | 6.7204 | +0.108 (+1.64%) | 18,953,569 |
29 Aug 2007 | CNY | 6.5948 | 6.7553 | 6.511 | 6.6122 | 6.6122 | -0.122 (-1.81%) | 26,497,918 |
28 Aug 2007 | CNY | 7.0695 | 7.0695 | 6.6541 | 6.7344 | 6.7344 | -0.381 (-5.35%) | 41,829,100 |
27 Aug 2007 | CNY | 7.286 | 7.286 | 7.0207 | 7.1149 | 7.1149 | +0.038 (+0.54%) | 22,277,294 |
24 Aug 2007 | CNY | 7.1045 | 7.3174 | 6.9823 | 7.0765 | 7.0765 | -0.07 (-0.98%) | 24,676,448 |
23 Aug 2007 | CNY | 7.1219 | 7.3942 | 7.0521 | 7.1464 | 7.1464 | +0.028 (+0.39%) | 24,509,975 |
22 Aug 2007 | CNY | 6.6646 | 7.1917 | 6.6366 | 7.1184 | 7.1184 | +0.335 (+4.94%) | 26,808,350 |
21 Aug 2007 | CNY | 6.9124 | 6.9474 | 6.7204 | 6.7833 | 6.7833 | -0.035 (-0.51%) | 17,855,160 |
20 Aug 2007 | CNY | 6.7204 | 6.8706 | 6.6611 | 6.8182 | 6.8182 | +0.293 (+4.50%) | 21,295,151 |
17 Aug 2007 | CNY | 6.7204 | 6.8182 | 6.4761 | 6.5249 | 6.5249 | -0.213 (-3.16%) | 22,873,497 |
16 Aug 2007 | CNY | 6.9788 | 6.9788 | 6.6611 | 6.7379 | 6.7379 | -0.335 (-4.74%) | 32,565,157 |
15 Aug 2007 | CNY | 7.293 | 7.3 | 6.9159 | 7.073 | 7.073 | -0.216 (-2.97%) | 24,827,794 |
14 Aug 2007 | CNY | 6.9124 | 7.3314 | 6.881 | 7.2895 | 7.2895 | +0.279 (+3.98%) | 31,356,563 |
13 Aug 2007 | CNY | 7.5059 | 7.5339 | 6.9124 | 7.0102 | 7.0102 | -0.304 (-4.15%) | 52,641,593 |
10 Aug 2007 | CNY | 6.696 | 7.3593 | 6.6925 | 7.3139 | 7.3139 | +0.625 (+9.34%) | 71,062,925 |
9 Aug 2007 | CNY | 6.5145 | 6.7972 | 6.4935 | 6.689 | 6.689 | +0.196 (+3.01%) | 36,790,138 |
8 Aug 2007 | CNY | 6.3958 | 6.5738 | 6.2491 | 6.4935 | 6.4935 | 0.0 (0.0%) | 26,484,186 |
7 Aug 2007 | CNY | 6.4062 | 6.6192 | 6.2142 | 6.4935 | 6.4935 | +0.122 (+1.92%) | 35,557,574 |
6 Aug 2007 | CNY | 6.4795 | 6.5214 | 6.1863 | 6.3713 | 6.3713 | -0.066 (-1.03%) | 41,106,395 |
3 Aug 2007 | CNY | 6.5494 | 6.703 | 6.4132 | 6.4376 | 6.4376 | +0.031 (+0.49%) | 42,995,983 |
2 Aug 2007 | CNY | 6.1374 | 6.5179 | 6.1269 | 6.4062 | 6.4062 | +0.318 (+5.22%) | 53,377,093 |
1 Aug 2007 | CNY | 6.1374 | 6.3818 | 5.9384 | 6.0885 | 6.0885 | -0.011 (-0.17%) | 45,700,983 |
31 Jul 2007 | CNY | 6.0746 | 6.1234 | 5.8965 | 6.099 | 6.099 | +0.004 (+0.06%) | 26,656,457 |
30 Jul 2007 | CNY | 5.9873 | 6.1374 | 5.9698 | 6.0955 | 6.0955 | +0.108 (+1.81%) | 34,628,970 |
27 Jul 2007 | CNY | 5.9978 | 6.0222 | 5.8721 | 5.9873 | 5.9873 | -0.073 (-1.21%) | 26,296,716 |