Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | CNY | 3.185 | 3.24 | 3.125 | 3.2 | 3.2 | +0.015 (+0.47%) | 2,914,584 |
30 Nov 2007 | CNY | 3.29 | 3.315 | 3.175 | 3.185 | 3.185 | -0.115 (-3.48%) | 3,856,646 |
29 Nov 2007 | CNY | 3.245 | 3.325 | 3.195 | 3.3 | 3.3 | +0.075 (+2.33%) | 5,422,162 |
28 Nov 2007 | CNY | 3.315 | 3.35 | 3.205 | 3.225 | 3.225 | -0.09 (-2.71%) | 3,874,956 |
27 Nov 2007 | CNY | 3.255 | 3.35 | 3.25 | 3.315 | 3.315 | +0.02 (+0.61%) | 4,979,622 |
26 Nov 2007 | CNY | 3.315 | 3.39 | 3.25 | 3.295 | 3.295 | 0.0 (0.0%) | 11,367,560 |
23 Nov 2007 | CNY | 3.25 | 3.355 | 3.12 | 3.295 | 3.295 | -0.03 (-0.90%) | 12,073,228 |
22 Nov 2007 | CNY | 3.36 | 3.39 | 3.25 | 3.325 | 3.325 | -0.05 (-1.48%) | 5,854,418 |
21 Nov 2007 | CNY | 3.35 | 3.405 | 3.295 | 3.375 | 3.375 | +0.025 (+0.75%) | 8,132,626 |
20 Nov 2007 | CNY | 3.29 | 3.375 | 3.265 | 3.35 | 3.35 | +0.06 (+1.82%) | 7,078,580 |
19 Nov 2007 | CNY | 3.2 | 3.32 | 3.185 | 3.29 | 3.29 | +0.105 (+3.30%) | 4,732,472 |
16 Nov 2007 | CNY | 3.23 | 3.23 | 3.125 | 3.185 | 3.185 | -0.06 (-1.85%) | 4,449,902 |
15 Nov 2007 | CNY | 3.25 | 3.32 | 3.21 | 3.245 | 3.245 | -0.055 (-1.67%) | 6,407,342 |
14 Nov 2007 | CNY | 3.285 | 3.37 | 3.25 | 3.3 | 3.3 | +0.06 (+1.85%) | 17,296,280 |
13 Nov 2007 | CNY | 3.15 | 3.26 | 3.135 | 3.24 | 3.24 | +0.12 (+3.85%) | 9,623,294 |
12 Nov 2007 | CNY | 3.06 | 3.14 | 3.03 | 3.12 | 3.12 | 0.0 (0.0%) | 3,363,136 |
9 Nov 2007 | CNY | 3.155 | 3.185 | 3 | 3.12 | 3.12 | -0.07 (-2.19%) | 4,363,734 |
8 Nov 2007 | CNY | 3.175 | 3.23 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 8,079,380 |
7 Nov 2007 | CNY | 3.175 | 3.225 | 3.115 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,538,742 |
6 Nov 2007 | CNY | 3.11 | 3.225 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 4,389,116 |
5 Nov 2007 | CNY | 3 | 3.175 | 2.975 | 3.11 | 3.11 | +0.07 (+2.30%) | 5,332,802 |
2 Nov 2007 | CNY | 3.02 | 3.08 | 2.995 | 3.04 | 3.04 | -0.02 (-0.65%) | 4,848,120 |
1 Nov 2007 | CNY | 3.235 | 3.235 | 3.05 | 3.06 | 3.06 | -0.175 (-5.41%) | 5,037,774 |
31 Oct 2007 | CNY | 3.135 | 3.25 | 3.105 | 3.235 | 3.235 | +0.105 (+3.35%) | 6,404,896 |
30 Oct 2007 | CNY | 3.1 | 3.145 | 3.01 | 3.13 | 3.13 | +0.035 (+1.13%) | 4,521,760 |
29 Oct 2007 | CNY | 3.01 | 3.125 | 2.96 | 3.095 | 3.095 | +0.055 (+1.81%) | 5,047,200 |
26 Oct 2007 | CNY | 3 | 3.11 | 2.935 | 3.04 | 3.04 | -0.045 (-1.46%) | 6,767,144 |
25 Oct 2007 | CNY | 3.4 | 3.425 | 3.08 | 3.085 | 3.085 | -0.335 (-9.80%) | 9,145,802 |
24 Oct 2007 | CNY | 3.555 | 3.65 | 3.4 | 3.42 | 3.42 | -0.15 (-4.20%) | 6,222,502 |
23 Oct 2007 | CNY | 3.52 | 3.585 | 3.435 | 3.57 | 3.57 | +0.02 (+0.56%) | 5,489,916 |