Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | CNY | 19.6 | 19.95 | 19.28 | 19.46 | 19.46 | -0.14 (-0.71%) | 868,008 |
16 Oct 2007 | CNY | 19.7 | 19.71 | 19 | 19.6 | 19.6 | +0.02 (+0.10%) | 1,107,986 |
15 Oct 2007 | CNY | 19.37 | 19.9 | 18.96 | 19.58 | 19.58 | +0.23 (+1.19%) | 1,412,970 |
12 Oct 2007 | CNY | 20.31 | 20.64 | 18.62 | 19.35 | 19.35 | -1.08 (-5.29%) | 2,565,251 |
11 Oct 2007 | CNY | 21 | 21.25 | 20.3 | 20.43 | 20.43 | -0.47 (-2.25%) | 1,144,034 |
10 Oct 2007 | CNY | 21.12 | 21.39 | 20.53 | 20.9 | 20.9 | -0.27 (-1.28%) | 1,258,591 |
9 Oct 2007 | CNY | 21.45 | 21.45 | 20.76 | 21.17 | 21.17 | -0.36 (-1.67%) | 1,859,148 |
8 Oct 2007 | CNY | 22.5 | 22.8 | 21.47 | 21.53 | 21.53 | -0.5 (-2.27%) | 1,706,832 |
28 Sep 2007 | CNY | 22.2 | 22.48 | 21.81 | 22.03 | 22.03 | +0.03 (+0.14%) | 3,036,950 |
27 Sep 2007 | CNY | 20.64 | 22.3 | 20.64 | 22 | 22 | +1.37 (+6.64%) | 2,885,139 |
26 Sep 2007 | CNY | 21 | 21.5 | 20.42 | 20.63 | 20.63 | -0.39 (-1.86%) | 1,142,910 |
25 Sep 2007 | CNY | 20.52 | 21.48 | 20.41 | 21.02 | 21.02 | +0.33 (+1.59%) | 2,554,371 |
24 Sep 2007 | CNY | 20.3 | 20.77 | 19.81 | 20.69 | 20.69 | +0.31 (+1.52%) | 1,531,143 |
21 Sep 2007 | CNY | 19.9 | 20.52 | 19.5 | 20.38 | 20.38 | +0.73 (+3.72%) | 1,223,665 |
20 Sep 2007 | CNY | 19.85 | 20.2 | 19.5 | 19.65 | 19.65 | -0.22 (-1.11%) | 719,301 |
19 Sep 2007 | CNY | 20.6 | 20.69 | 19.8 | 19.87 | 19.87 | -0.58 (-2.84%) | 910,781 |
18 Sep 2007 | CNY | 20.11 | 20.79 | 20.08 | 20.45 | 20.45 | +0.21 (+1.04%) | 1,528,177 |
17 Sep 2007 | CNY | 19.35 | 20.49 | 19.12 | 20.24 | 20.24 | +0.59 (+3.00%) | 1,269,563 |
14 Sep 2007 | CNY | 19.61 | 19.92 | 19.09 | 19.65 | 19.65 | +0.03 (+0.15%) | 801,822 |
13 Sep 2007 | CNY | 19.49 | 19.79 | 18.86 | 19.62 | 19.62 | +0.36 (+1.87%) | 1,296,805 |
12 Sep 2007 | CNY | 19.15 | 19.59 | 19.01 | 19.26 | 19.26 | +0.07 (+0.36%) | 1,481,348 |
11 Sep 2007 | CNY | 20.5 | 20.95 | 19.11 | 19.19 | 19.19 | -1.62 (-7.78%) | 2,048,499 |
10 Sep 2007 | CNY | 19.9 | 20.9 | 19.71 | 20.81 | 20.81 | +0.62 (+3.07%) | 2,100,396 |
7 Sep 2007 | CNY | 20.09 | 20.3 | 19.7 | 20.19 | 20.19 | +0.12 (+0.60%) | 1,953,940 |
6 Sep 2007 | CNY | 20.09 | 20.36 | 19.9 | 20.07 | 20.07 | -0.02 (-0.10%) | 2,348,704 |
5 Sep 2007 | CNY | 20.45 | 20.64 | 19.85 | 20.09 | 20.09 | -0.36 (-1.76%) | 1,819,428 |
4 Sep 2007 | CNY | 20.81 | 21.08 | 20.29 | 20.45 | 20.45 | -0.36 (-1.73%) | 1,462,602 |
3 Sep 2007 | CNY | 20.4 | 20.85 | 20.21 | 20.81 | 20.81 | +0.65 (+3.22%) | 2,476,592 |
31 Aug 2007 | CNY | 20.35 | 20.5 | 19.9 | 20.16 | 20.16 | +0.07 (+0.35%) | 1,390,629 |
30 Aug 2007 | CNY | 19.79 | 20.32 | 19.79 | 20.09 | 20.09 | +0.28 (+1.41%) | 1,785,325 |