Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2007 | CNY | 6.8 | 7.245 | 6.65 | 7.065 | 7.065 | +0.295 (+4.36%) | 4,179,784 |
10 Aug 2007 | CNY | 7.055 | 7.06 | 6.49 | 6.77 | 6.77 | -0.275 (-3.90%) | 3,843,390 |
9 Aug 2007 | CNY | 6.905 | 7.295 | 6.905 | 7.045 | 7.045 | +0.1 (+1.44%) | 3,669,840 |
8 Aug 2007 | CNY | 7.025 | 7.15 | 6.675 | 6.945 | 6.945 | -0.13 (-1.84%) | 2,909,158 |
7 Aug 2007 | CNY | 7.34 | 7.35 | 6.96 | 7.075 | 7.075 | -0.185 (-2.55%) | 4,863,204 |
6 Aug 2007 | CNY | 7.44 | 7.5 | 7.175 | 7.26 | 7.26 | -0.1 (-1.36%) | 5,353,220 |
3 Aug 2007 | CNY | 7.575 | 7.84 | 7.295 | 7.36 | 7.36 | -0.21 (-2.77%) | 5,094,204 |
2 Aug 2007 | CNY | 7.26 | 7.65 | 7.23 | 7.57 | 7.57 | +0.325 (+4.49%) | 6,144,678 |
1 Aug 2007 | CNY | 8.105 | 8.115 | 7.125 | 7.245 | 7.245 | -0.67 (-8.46%) | 11,312,952 |
31 Jul 2007 | CNY | 7.09 | 7.915 | 7.075 | 7.915 | 7.915 | +0.72 (+10.01%) | 12,032,144 |
30 Jul 2007 | CNY | 7.29 | 7.495 | 7.005 | 7.195 | 7.195 | +0.005 (+0.07%) | 7,577,938 |
27 Jul 2007 | CNY | 6.78 | 7.395 | 6.59 | 7.19 | 7.19 | +0.36 (+5.27%) | 7,082,552 |
26 Jul 2007 | CNY | 6.795 | 7.075 | 6.685 | 6.83 | 6.83 | +0.035 (+0.52%) | 4,877,508 |
25 Jul 2007 | CNY | 6.65 | 6.94 | 6.65 | 6.795 | 6.795 | +0.13 (+1.95%) | 4,276,342 |
24 Jul 2007 | CNY | 6.895 | 7.12 | 6.555 | 6.665 | 6.665 | -0.025 (-0.37%) | 8,147,754 |
23 Jul 2007 | CNY | 6.31 | 6.85 | 6.3 | 6.69 | 6.69 | +0.2 (+3.08%) | 8,732,714 |
20 Jul 2007 | CNY | 6.45 | 6.635 | 6.155 | 6.49 | 6.49 | +0.095 (+1.49%) | 11,953,492 |
19 Jul 2007 | CNY | 6 | 6.395 | 5.85 | 6.395 | 6.395 | +0.58 (+9.97%) | 12,225,882 |
18 Jul 2007 | CNY | 5.285 | 5.815 | 5.18 | 5.815 | 5.815 | +0.53 (+10.03%) | 5,468,628 |
17 Jul 2007 | CNY | 5.1 | 5.39 | 5.005 | 5.285 | 5.285 | +0.11 (+2.13%) | 1,482,042 |
16 Jul 2007 | CNY | 5.325 | 5.325 | 5.12 | 5.175 | 5.175 | -0.085 (-1.62%) | 915,660 |
13 Jul 2007 | CNY | 5.45 | 5.45 | 5.2 | 5.26 | 5.26 | -0.075 (-1.41%) | 1,588,198 |
12 Jul 2007 | CNY | 5.385 | 5.44 | 5.26 | 5.335 | 5.335 | -0.045 (-0.84%) | 1,674,296 |
11 Jul 2007 | CNY | 5.11 | 5.425 | 4.98 | 5.38 | 5.38 | +0.27 (+5.28%) | 3,626,034 |
10 Jul 2007 | CNY | 5.295 | 5.35 | 5.005 | 5.11 | 5.11 | -0.185 (-3.49%) | 2,136,020 |
9 Jul 2007 | CNY | 5.225 | 5.45 | 5.1 | 5.295 | 5.295 | +0.075 (+1.44%) | 3,587,304 |
6 Jul 2007 | CNY | 4.815 | 5.275 | 4.815 | 5.22 | 5.22 | +0.41 (+8.52%) | 3,440,450 |
5 Jul 2007 | CNY | 5.175 | 5.3 | 4.81 | 4.81 | 4.81 | -0.535 (-10.01%) | 2,798,678 |
4 Jul 2007 | CNY | 5.495 | 5.59 | 5.275 | 5.345 | 5.345 | -0.19 (-3.43%) | 1,656,800 |
3 Jul 2007 | CNY | 5.59 | 5.65 | 5.375 | 5.535 | 5.535 | +0.11 (+2.03%) | 1,506,732 |