Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2007 | CNY | 5.46 | 5.58 | 5.4 | 5.54 | 5.54 | +0.07 (+1.28%) | 5,181,626 |
11 Jul 2007 | CNY | 5.34 | 5.52 | 5.32 | 5.47 | 5.47 | +0.12 (+2.24%) | 4,171,675 |
10 Jul 2007 | CNY | 5.57 | 5.58 | 5.3 | 5.35 | 5.35 | -0.3 (-5.31%) | 6,866,671 |
9 Jul 2007 | CNY | 5.4 | 5.75 | 5.28 | 5.65 | 5.65 | +0.26 (+4.82%) | 15,457,824 |
6 Jul 2007 | CNY | 4.99 | 5.43 | 4.95 | 5.39 | 5.39 | +0.4 (+8.02%) | 8,520,871 |
5 Jul 2007 | CNY | 5.2 | 5.27 | 4.98 | 4.99 | 4.99 | -0.32 (-6.03%) | 6,439,862 |
4 Jul 2007 | CNY | 5.52 | 5.54 | 5.29 | 5.31 | 5.31 | -0.19 (-3.45%) | 4,623,587 |
3 Jul 2007 | CNY | 5.56 | 5.6 | 5.33 | 5.5 | 5.5 | -0.02 (-0.36%) | 6,056,867 |
2 Jul 2007 | CNY | 5.25 | 5.54 | 5.21 | 5.52 | 5.52 | +0.24 (+4.55%) | 9,042,155 |
29 Jun 2007 | CNY | 5.13 | 5.44 | 4.98 | 5.28 | 5.28 | +0.01 (+0.19%) | 8,965,686 |
28 Jun 2007 | CNY | 5.8 | 5.82 | 5.26 | 5.27 | 5.27 | -0.57 (-9.76%) | 9,661,895 |
27 Jun 2007 | CNY | 5.76 | 5.9 | 5.56 | 5.84 | 5.84 | -0.04 (-0.68%) | 10,240,527 |
26 Jun 2007 | CNY | 5.27 | 5.89 | 5.18 | 5.88 | 5.88 | +0.44 (+8.09%) | 13,517,681 |
25 Jun 2007 | CNY | 6.09 | 6.15 | 5.44 | 5.44 | 5.44 | -0.6 (-9.93%) | 14,959,320 |
22 Jun 2007 | CNY | 6.65 | 6.7 | 5.97 | 6.04 | 6.04 | -0.59 (-8.90%) | 14,374,303 |
21 Jun 2007 | CNY | 6.75 | 6.9 | 6.5 | 6.63 | 6.63 | -0.15 (-2.21%) | 12,333,039 |
20 Jun 2007 | CNY | 7.21 | 7.34 | 6.74 | 6.78 | 6.78 | -0.38 (-5.31%) | 17,635,705 |
19 Jun 2007 | CNY | 6.96 | 7.19 | 6.88 | 7.16 | 7.16 | +0.2 (+2.87%) | 18,213,118 |
18 Jun 2007 | CNY | 6.94 | 7.05 | 6.89 | 6.96 | 6.96 | +0.12 (+1.75%) | 14,194,963 |
15 Jun 2007 | CNY | 6.88 | 7.09 | 6.74 | 6.84 | 6.84 | -0.2 (-2.84%) | 13,261,976 |
14 Jun 2007 | CNY | 7.37 | 7.37 | 7 | 7.04 | 7.04 | -0.25 (-3.43%) | 23,538,971 |
13 Jun 2007 | CNY | 6.81 | 7.4 | 6.72 | 7.29 | 7.29 | +0.5 (+7.36%) | 29,631,941 |
12 Jun 2007 | CNY | 6.9 | 6.96 | 6.35 | 6.79 | 6.79 | -0.2 (-2.86%) | 17,423,336 |
11 Jun 2007 | CNY | 6.81 | 7.02 | 6.54 | 6.99 | 6.99 | +0.18 (+2.64%) | 26,904,301 |
8 Jun 2007 | CNY | 6.67 | 7.1 | 6.56 | 6.81 | 6.81 | +0.08 (+1.19%) | 28,241,931 |
7 Jun 2007 | CNY | 6.2 | 6.79 | 6.08 | 6.73 | 6.73 | +0.55 (+8.90%) | 22,796,477 |
6 Jun 2007 | CNY | 6.06 | 6.32 | 6.03 | 6.18 | 6.18 | +0.21 (+3.52%) | 22,740,135 |
5 Jun 2007 | CNY | 5.71 | 6.09 | 5.71 | 5.97 | 5.97 | -0.37 (-5.84%) | 25,245,605 |
4 Jun 2007 | CNY | 6.66 | 7 | 6.34 | 6.34 | 6.34 | -0.7 (-9.94%) | 10,190,443 |
1 Jun 2007 | CNY | 7.69 | 7.99 | 7.04 | 7.04 | 7.04 | -0.78 (-9.97%) | 18,831,382 |