Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | CNY | 7.1438 | 7.4375 | 7.05 | 7.375 | 7.375 | +0.269 (+3.78%) | 8,948,260 |
17 Sep 2007 | CNY | 6.8188 | 7.1563 | 6.8188 | 7.1063 | 7.1063 | +0.194 (+2.80%) | 6,348,558 |
14 Sep 2007 | CNY | 7 | 7.0063 | 6.7563 | 6.9125 | 6.9125 | -0.037 (-0.54%) | 6,540,268 |
13 Sep 2007 | CNY | 6.8625 | 7.0313 | 6.85 | 6.95 | 6.95 | +0.069 (+1.00%) | 5,077,820 |
12 Sep 2007 | CNY | 6.7625 | 7.0188 | 6.6875 | 6.8813 | 6.8813 | +0.013 (+0.18%) | 6,949,742 |
11 Sep 2007 | CNY | 7.4 | 7.6125 | 6.6875 | 6.8688 | 6.8688 | -0.55 (-7.41%) | 9,182,393 |
10 Sep 2007 | CNY | 7.1125 | 7.4563 | 7.0625 | 7.4188 | 7.4188 | +0.081 (+1.11%) | 8,966,275 |
7 Sep 2007 | CNY | 7.7813 | 7.7813 | 7.325 | 7.3375 | 7.3375 | -0.506 (-6.45%) | 15,549,240 |
6 Sep 2007 | CNY | 7.7313 | 8.0375 | 7.625 | 7.8438 | 7.8438 | +0.113 (+1.46%) | 18,081,507 |
5 Sep 2007 | CNY | 7.4063 | 7.8125 | 7.2938 | 7.7313 | 7.7313 | +0.375 (+5.10%) | 15,291,814 |
4 Sep 2007 | CNY | 7.375 | 7.5563 | 7.25 | 7.3563 | 7.3563 | +0.025 (+0.34%) | 9,974,404 |
3 Sep 2007 | CNY | 7.4313 | 7.4313 | 7.2688 | 7.3313 | 7.3313 | +0.081 (+1.12%) | 9,948,851 |
31 Aug 2007 | CNY | 7.325 | 7.4688 | 7.1938 | 7.25 | 7.25 | -0.037 (-0.51%) | 10,119,374 |
30 Aug 2007 | CNY | 7.0813 | 7.3625 | 7.0563 | 7.2875 | 7.2875 | +0.231 (+3.28%) | 13,861,545 |
29 Aug 2007 | CNY | 6.85 | 7.0625 | 6.725 | 7.0563 | 7.0563 | +0.206 (+3.01%) | 8,447,281 |
28 Aug 2007 | CNY | 7 | 7.0313 | 6.6938 | 6.85 | 6.85 | -0.163 (-2.32%) | 6,381,195 |
27 Aug 2007 | CNY | 7.0125 | 7.1563 | 6.925 | 7.0125 | 7.0125 | +0.013 (+0.18%) | 6,626,550 |
24 Aug 2007 | CNY | 7.0688 | 7.1625 | 6.9063 | 7 | 7 | -0.025 (-0.36%) | 6,236,156 |
23 Aug 2007 | CNY | 7.125 | 7.1875 | 6.9625 | 7.025 | 7.025 | -0.106 (-1.49%) | 7,758,641 |
22 Aug 2007 | CNY | 7.1 | 7.225 | 7.05 | 7.1313 | 7.1313 | +0.044 (+0.62%) | 19,187,137 |
21 Aug 2007 | CNY | 6.7375 | 7.1 | 6.6438 | 7.0875 | 7.0875 | +0.388 (+5.78%) | 11,936,451 |
20 Aug 2007 | CNY | 6.6188 | 6.725 | 6.5625 | 6.7 | 6.7 | +0.2 (+3.08%) | 6,836,150 |
17 Aug 2007 | CNY | 6.3875 | 6.5875 | 6.375 | 6.5 | 6.5 | +0.044 (+0.68%) | 5,083,300 |
16 Aug 2007 | CNY | 6.4 | 6.525 | 6.2188 | 6.4563 | 6.4563 | +0.056 (+0.88%) | 6,447,409 |
15 Aug 2007 | CNY | 6.5375 | 6.6188 | 6.1938 | 6.4 | 6.4 | -0.169 (-2.57%) | 7,836,392 |
14 Aug 2007 | CNY | 6.4063 | 6.6188 | 6.375 | 6.5688 | 6.5688 | +0.144 (+2.24%) | 5,498,668 |
13 Aug 2007 | CNY | 6.5688 | 6.5688 | 6.3313 | 6.425 | 6.425 | -0.169 (-2.56%) | 8,732,926 |
10 Aug 2007 | CNY | 6.9625 | 6.9688 | 6.5188 | 6.5938 | 6.5938 | -0.613 (-8.50%) | 14,808,510 |
9 Aug 2007 | CNY | 7.175 | 7.3375 | 7.1063 | 7.2063 | 7.2063 | -0.081 (-1.11%) | 7,439,496 |
8 Aug 2007 | CNY | 7.4375 | 7.6875 | 7.1125 | 7.2875 | 7.2875 | +0.094 (+1.30%) | 18,893,374 |