Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | CNY | 4.341 | 4.454 | 4.2926 | 4.4164 | 4.4164 | +0.113 (+2.63%) | 4,002,897 |
28 Nov 2007 | CNY | 4.3841 | 4.4056 | 4.2926 | 4.3034 | 4.3034 | -0.032 (-0.74%) | 1,804,769 |
27 Nov 2007 | CNY | 4.2926 | 4.3572 | 4.255 | 4.3357 | 4.3357 | +0.038 (+0.88%) | 2,557,257 |
26 Nov 2007 | CNY | 4.4379 | 4.4379 | 4.2873 | 4.298 | 4.298 | -0.065 (-1.48%) | 2,715,716 |
23 Nov 2007 | CNY | 4.2765 | 4.3733 | 4.255 | 4.3626 | 4.3626 | +0.059 (+1.38%) | 2,022,473 |
22 Nov 2007 | CNY | 4.411 | 4.4648 | 4.255 | 4.3034 | 4.3034 | -0.14 (-3.15%) | 4,333,936 |
21 Nov 2007 | CNY | 4.6046 | 4.6154 | 4.4271 | 4.4433 | 4.4433 | -0.134 (-2.94%) | 4,143,595 |
20 Nov 2007 | CNY | 4.5132 | 4.6261 | 4.4917 | 4.5777 | 4.5777 | +0.059 (+1.31%) | 4,976,886 |
19 Nov 2007 | CNY | 4.454 | 4.5724 | 4.4325 | 4.5186 | 4.5186 | +0.091 (+2.07%) | 4,032,390 |
16 Nov 2007 | CNY | 4.4379 | 4.4379 | 4.3088 | 4.4271 | 4.4271 | -0.043 (-0.96%) | 3,510,622 |
15 Nov 2007 | CNY | 4.5724 | 4.5885 | 4.4594 | 4.4702 | 4.4702 | -0.118 (-2.58%) | 4,000,791 |
14 Nov 2007 | CNY | 4.4702 | 4.6369 | 4.4217 | 4.5885 | 4.5885 | +0.151 (+3.39%) | 6,833,572 |
13 Nov 2007 | CNY | 4.4648 | 4.497 | 4.3679 | 4.4379 | 4.4379 | 0.0 (0.0%) | 4,530,609 |
12 Nov 2007 | CNY | 4.2496 | 4.4917 | 4.1689 | 4.4379 | 4.4379 | +0.14 (+3.26%) | 5,321,331 |
9 Nov 2007 | CNY | 4.2926 | 4.4217 | 4.2119 | 4.298 | 4.298 | +0.038 (+0.88%) | 3,590,117 |
8 Nov 2007 | CNY | 4.4863 | 4.4863 | 4.2388 | 4.2604 | 4.2604 | -0.226 (-5.04%) | 4,117,348 |
7 Nov 2007 | CNY | 4.4917 | 4.5401 | 4.4002 | 4.4863 | 4.4863 | +0.027 (+0.60%) | 2,644,401 |
6 Nov 2007 | CNY | 4.4217 | 4.5347 | 4.4164 | 4.4594 | 4.4594 | +0.038 (+0.85%) | 2,963,311 |
5 Nov 2007 | CNY | 4.3464 | 4.5132 | 4.3357 | 4.4217 | 4.4217 | +0.065 (+1.48%) | 3,232,483 |
2 Nov 2007 | CNY | 4.3626 | 4.5455 | 4.3303 | 4.3572 | 4.3572 | -0.124 (-2.76%) | 5,919,883 |
1 Nov 2007 | CNY | 4.5993 | 4.6799 | 4.4755 | 4.4809 | 4.4809 | -0.161 (-3.48%) | 6,702,092 |
31 Oct 2007 | CNY | 4.4702 | 4.7068 | 4.3572 | 4.6423 | 4.6423 | +0.177 (+3.98%) | 11,039,082 |
30 Oct 2007 | CNY | 4.3464 | 4.4917 | 4.3142 | 4.4648 | 4.4648 | +0.156 (+3.62%) | 5,711,275 |
29 Oct 2007 | CNY | 4.2012 | 4.3464 | 4.2012 | 4.3088 | 4.3088 | +0.097 (+2.30%) | 5,206,333 |
26 Oct 2007 | CNY | 4.0775 | 4.2926 | 4.0344 | 4.2119 | 4.2119 | +0.134 (+3.30%) | 6,835,509 |
25 Oct 2007 | CNY | 4.4164 | 4.4164 | 4.0075 | 4.0775 | 4.0775 | -0.35 (-7.90%) | 11,067,422 |
24 Oct 2007 | CNY | 4.6261 | 4.6638 | 4.411 | 4.4271 | 4.4271 | -0.177 (-3.85%) | 7,879,153 |
23 Oct 2007 | CNY | 4.6423 | 4.7714 | 4.4809 | 4.6046 | 4.6046 | -0.038 (-0.81%) | 6,687,321 |
22 Oct 2007 | CNY | 4.922 | 4.922 | 4.6369 | 4.6423 | 4.6423 | -0.301 (-6.09%) | 7,727,178 |
19 Oct 2007 | CNY | 4.9112 | 5.0941 | 4.9112 | 4.9435 | 4.9435 | -0.038 (-0.76%) | 5,034,887 |