Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2007 | CNY | 8.2667 | 8.55 | 7.5 | 7.6167 | 7.6167 | -0.692 (-8.32%) | 14,133,990 |
27 Jun 2007 | CNY | 7.9667 | 8.3833 | 7.8167 | 8.3083 | 8.3083 | +0.358 (+4.51%) | 15,693,447 |
26 Jun 2007 | CNY | 7.4167 | 7.9667 | 7 | 7.95 | 7.95 | +0.367 (+4.84%) | 12,075,934 |
25 Jun 2007 | CNY | 8.1667 | 8.4167 | 7.4333 | 7.5833 | 7.5833 | -0.5 (-6.19%) | 14,639,713 |
22 Jun 2007 | CNY | 8.5 | 8.7417 | 7.6667 | 8.0833 | 8.0833 | -0.342 (-4.06%) | 15,076,023 |
21 Jun 2007 | CNY | 8.7333 | 8.9833 | 8.1667 | 8.425 | 8.425 | -0.392 (-4.44%) | 17,547,243 |
20 Jun 2007 | CNY | 9.45 | 9.65 | 8.75 | 8.8167 | 8.8167 | -0.683 (-7.19%) | 22,318,885 |
19 Jun 2007 | CNY | 9.4583 | 9.8167 | 9.25 | 9.5 | 9.5 | +0.15 (+1.60%) | 24,612,174 |
18 Jun 2007 | CNY | 9.0917 | 9.4417 | 8.9667 | 9.35 | 9.35 | +0.325 (+3.60%) | 27,523,196 |
15 Jun 2007 | CNY | 9.1583 | 9.4583 | 8.9 | 9.025 | 9.025 | -0.3 (-3.22%) | 18,134,054 |
14 Jun 2007 | CNY | 9.275 | 9.525 | 8.95 | 9.325 | 9.325 | +0.05 (+0.54%) | 28,076,756 |
13 Jun 2007 | CNY | 9.375 | 9.5333 | 9.0083 | 9.275 | 9.275 | -0.092 (-0.98%) | 35,109,463 |
12 Jun 2007 | CNY | 8.7833 | 9.5833 | 8.3333 | 9.3667 | 9.3667 | +0.583 (+6.64%) | 31,115,377 |
11 Jun 2007 | CNY | 8.5667 | 8.8333 | 8.2333 | 8.7833 | 8.7833 | +0.65 (+7.99%) | 52,420,678 |
8 Jun 2007 | CNY | 8.1333 | 8.1333 | 8.1333 | 8.1333 | 8.1333 | +0.742 (+10.03%) | 6,092,894 |
7 Jun 2007 | CNY | 7.2333 | 7.3917 | 6.925 | 7.3917 | 7.3917 | +0.675 (+10.05%) | 14,134,436 |
6 Jun 2007 | CNY | 6.7333 | 7.075 | 6.3167 | 6.7167 | 6.7167 | -0.233 (-3.36%) | 21,694,464 |
5 Jun 2007 | CNY | 6.25 | 7.0833 | 6.1083 | 6.95 | 6.95 | +0.167 (+2.46%) | 25,275,615 |
4 Jun 2007 | CNY | 7 | 7.4167 | 6.7833 | 6.7833 | 6.7833 | -0.75 (-9.96%) | 19,422,842 |
1 Jun 2007 | CNY | 8.4 | 8.8333 | 7.5333 | 7.5333 | 7.5333 | -0.833 (-9.96%) | 20,059,462 |
31 May 2007 | CNY | 8.9833 | 9.1667 | 8.35 | 8.3667 | 8.3667 | -0.908 (-9.79%) | 22,312,362 |
30 May 2007 | CNY | 9.5667 | 10.1667 | 9.275 | 9.275 | 9.275 | -1.033 (-10.02%) | 30,117,262 |
29 May 2007 | CNY | 9.925 | 10.3333 | 9.7417 | 10.3083 | 10.3083 | +0.392 (+3.95%) | 28,604,280 |
28 May 2007 | CNY | 10.0167 | 10.3583 | 9.8583 | 9.9167 | 9.9167 | -0.1 (-1.00%) | 28,891,830 |
25 May 2007 | CNY | 10.0333 | 10.3167 | 9.7917 | 10.0167 | 10.0167 | -0.058 (-0.58%) | 23,597,166 |
24 May 2007 | CNY | 9.4083 | 10.1667 | 9.2833 | 10.075 | 10.075 | +0.625 (+6.61%) | 36,100,227 |
23 May 2007 | CNY | 9.3333 | 9.65 | 9.175 | 9.45 | 9.45 | +0.15 (+1.61%) | 24,714,376 |
22 May 2007 | CNY | 9.2333 | 9.9167 | 9.1667 | 9.3 | 9.3 | +0.267 (+2.95%) | 33,437,397 |
21 May 2007 | CNY | 8 | 9.0667 | 7.9333 | 9.0333 | 9.0333 | +0.692 (+8.29%) | 28,584,642 |
18 May 2007 | CNY | 8 | 8.5333 | 7.8333 | 8.3417 | 8.3417 | +0.567 (+7.29%) | 28,875,051 |