Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2007 | CNY | 7.3313 | 7.4875 | 7.2813 | 7.3188 | 7.3188 | -0.1 (-1.35%) | 1,658,616 |
17 Dec 2007 | CNY | 7.2688 | 7.55 | 7.2438 | 7.4188 | 7.4188 | +0.15 (+2.06%) | 3,384,083 |
14 Dec 2007 | CNY | 7.025 | 7.3 | 7.025 | 7.2688 | 7.2688 | +0.1 (+1.39%) | 2,683,032 |
13 Dec 2007 | CNY | 7.3875 | 7.6375 | 7.1375 | 7.1688 | 7.1688 | -0.263 (-3.53%) | 5,122,230 |
12 Dec 2007 | CNY | 7.3375 | 7.5 | 7.25 | 7.4313 | 7.4313 | +0.081 (+1.11%) | 3,341,260 |
11 Dec 2007 | CNY | 7.375 | 7.4188 | 7.25 | 7.35 | 7.35 | +0.013 (+0.17%) | 2,809,512 |
10 Dec 2007 | CNY | 7 | 7.375 | 6.9688 | 7.3375 | 7.3375 | +0.212 (+2.98%) | 5,248,948 |
7 Dec 2007 | CNY | 7.0438 | 7.1875 | 6.975 | 7.125 | 7.125 | +0.081 (+1.15%) | 3,009,150 |
6 Dec 2007 | CNY | 6.9938 | 7.0813 | 6.875 | 7.0438 | 7.0438 | +0.05 (+0.71%) | 2,610,928 |
5 Dec 2007 | CNY | 6.875 | 7 | 6.8125 | 6.9938 | 6.9938 | +0.056 (+0.81%) | 3,082,054 |
4 Dec 2007 | CNY | 6.9563 | 7.0063 | 6.8125 | 6.9375 | 6.9375 | -0.006 (-0.09%) | 2,601,078 |
3 Dec 2007 | CNY | 6.8438 | 7.0375 | 6.725 | 6.9438 | 6.9438 | +0.163 (+2.40%) | 2,515,198 |
30 Nov 2007 | CNY | 6.8563 | 6.8875 | 6.675 | 6.7813 | 6.7813 | -0.075 (-1.09%) | 2,318,601 |
29 Nov 2007 | CNY | 6.8125 | 6.9563 | 6.5625 | 6.8563 | 6.8563 | +0.113 (+1.67%) | 3,677,172 |
28 Nov 2007 | CNY | 6.8813 | 7.0438 | 6.7063 | 6.7438 | 6.7438 | -0.138 (-2.00%) | 4,172,979 |
27 Nov 2007 | CNY | 6.7 | 6.9063 | 6.6188 | 6.8813 | 6.8813 | +0.175 (+2.61%) | 4,711,440 |
26 Nov 2007 | CNY | 6.8125 | 6.8563 | 6.625 | 6.7063 | 6.7063 | +0.081 (+1.23%) | 3,243,448 |
23 Nov 2007 | CNY | 6.375 | 6.625 | 6.3125 | 6.625 | 6.625 | +0.231 (+3.62%) | 1,823,678 |
22 Nov 2007 | CNY | 6.5563 | 6.675 | 6.2688 | 6.3938 | 6.3938 | -0.287 (-4.30%) | 2,215,672 |
21 Nov 2007 | CNY | 6.75 | 6.8438 | 6.6313 | 6.6813 | 6.6813 | -0.031 (-0.46%) | 4,373,420 |
20 Nov 2007 | CNY | 6.55 | 6.7375 | 6.5125 | 6.7125 | 6.7125 | +0.163 (+2.48%) | 3,602,368 |
19 Nov 2007 | CNY | 6.5 | 6.6688 | 6.4375 | 6.55 | 6.55 | +0.113 (+1.75%) | 3,027,059 |
16 Nov 2007 | CNY | 6.2563 | 6.4875 | 6.1938 | 6.4375 | 6.4375 | +0.138 (+2.18%) | 1,858,120 |
15 Nov 2007 | CNY | 6.3688 | 6.5313 | 6.2188 | 6.3 | 6.3 | -0.069 (-1.08%) | 2,563,566 |
14 Nov 2007 | CNY | 6.0813 | 6.375 | 6.0313 | 6.3688 | 6.3688 | +0.381 (+6.37%) | 3,235,368 |
13 Nov 2007 | CNY | 6.0313 | 6.1438 | 5.8563 | 5.9875 | 5.9875 | +0.019 (+0.31%) | 2,701,990 |
12 Nov 2007 | CNY | 6.2 | 6.2438 | 5.7563 | 5.9688 | 5.9688 | -0.219 (-3.53%) | 2,735,265 |
9 Nov 2007 | CNY | 6.3625 | 6.4375 | 6.175 | 6.1875 | 6.1875 | -0.206 (-3.23%) | 2,686,512 |
8 Nov 2007 | CNY | 6.4688 | 6.6438 | 6.325 | 6.3938 | 6.3938 | -0.1 (-1.54%) | 3,178,372 |
7 Nov 2007 | CNY | 6.5 | 6.625 | 6.3125 | 6.4938 | 6.4938 | -0.006 (-0.10%) | 1,991,070 |