Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | CNY | 4.5 | 4.5333 | 4.3833 | 4.4 | 4.4 | -0.078 (-1.74%) | 2,140,002 |
29 Nov 2007 | CNY | 4.3611 | 4.5111 | 4.3611 | 4.4778 | 4.4778 | +0.133 (+3.07%) | 2,132,451 |
28 Nov 2007 | CNY | 4.3333 | 4.5 | 4.3333 | 4.3444 | 4.3444 | +0.028 (+0.64%) | 1,928,935 |
27 Nov 2007 | CNY | 4.4111 | 4.4389 | 4.2333 | 4.3167 | 4.3167 | -0.1 (-2.26%) | 2,882,611 |
26 Nov 2007 | CNY | 4.5944 | 4.5944 | 4.3944 | 4.4167 | 4.4167 | -0.061 (-1.36%) | 2,555,152 |
23 Nov 2007 | CNY | 4.4333 | 4.5 | 4.3333 | 4.4778 | 4.4778 | +0.017 (+0.37%) | 2,370,497 |
22 Nov 2007 | CNY | 4.7278 | 4.7278 | 4.4333 | 4.4611 | 4.4611 | -0.256 (-5.42%) | 4,278,936 |
21 Nov 2007 | CNY | 4.9389 | 5.0556 | 4.7111 | 4.7167 | 4.7167 | -0.222 (-4.50%) | 4,058,530 |
20 Nov 2007 | CNY | 4.9722 | 5.0278 | 4.8611 | 4.9389 | 4.9389 | -0.033 (-0.67%) | 3,132,797 |
19 Nov 2007 | CNY | 4.8056 | 5.0556 | 4.8056 | 4.9722 | 4.9722 | +0.15 (+3.11%) | 4,282,644 |
16 Nov 2007 | CNY | 4.8944 | 4.9444 | 4.7667 | 4.8222 | 4.8222 | -0.144 (-2.91%) | 4,390,524 |
15 Nov 2007 | CNY | 4.9111 | 5.1111 | 4.7389 | 4.9667 | 4.9667 | +0.033 (+0.68%) | 7,398,682 |
14 Nov 2007 | CNY | 4.7556 | 4.9722 | 4.7222 | 4.9333 | 4.9333 | +0.211 (+4.47%) | 6,210,540 |
13 Nov 2007 | CNY | 4.7778 | 4.8611 | 4.6556 | 4.7222 | 4.7222 | -0.083 (-1.74%) | 4,318,072 |
12 Nov 2007 | CNY | 4.6111 | 4.9222 | 4.5444 | 4.8056 | 4.8056 | +0.128 (+2.73%) | 7,603,774 |
9 Nov 2007 | CNY | 4.3722 | 4.7833 | 4.3556 | 4.6778 | 4.6778 | +0.294 (+6.72%) | 6,769,209 |
8 Nov 2007 | CNY | 4.4944 | 4.6056 | 4.3667 | 4.3833 | 4.3833 | -0.178 (-3.90%) | 4,498,221 |
7 Nov 2007 | CNY | 4.7889 | 4.8611 | 4.5444 | 4.5611 | 4.5611 | -0.172 (-3.64%) | 3,837,490 |
6 Nov 2007 | CNY | 4.6222 | 4.8778 | 4.6222 | 4.7333 | 4.7333 | +0.044 (+0.95%) | 4,060,652 |
5 Nov 2007 | CNY | 4.4611 | 4.8056 | 4.4611 | 4.6889 | 4.6889 | +0.15 (+3.30%) | 4,606,041 |
2 Nov 2007 | CNY | 4.6222 | 4.7222 | 4.5 | 4.5389 | 4.5389 | -0.217 (-4.56%) | 5,764,627 |
1 Nov 2007 | CNY | 4.9333 | 5.05 | 4.6 | 4.7556 | 4.7556 | -0.183 (-3.71%) | 9,038,338 |
31 Oct 2007 | CNY | 4.5444 | 4.9389 | 4.4889 | 4.9389 | 4.9389 | +0.45 (+10.02%) | 13,065,451 |
30 Oct 2007 | CNY | 4.1833 | 4.5889 | 4.1444 | 4.4889 | 4.4889 | +0.261 (+6.18%) | 8,743,203 |
29 Oct 2007 | CNY | 4.4444 | 4.4944 | 4.1 | 4.2278 | 4.2278 | -0.144 (-3.30%) | 8,355,645 |
26 Oct 2007 | CNY | 4.3333 | 4.6111 | 4.2889 | 4.3722 | 4.3722 | +0.005 (+0.13%) | 8,461,018 |
25 Oct 2007 | CNY | 4.3333 | 4.4833 | 4.1889 | 4.3667 | 4.3667 | -0.289 (-6.21%) | 12,257,382 |
24 Oct 2007 | CNY | 4.8389 | 5.0889 | 4.5667 | 4.6556 | 4.6556 | -0.367 (-7.30%) | 16,257,501 |
23 Oct 2007 | CNY | 5.0222 | 5.1389 | 5.0222 | 5.0222 | 5.0222 | -0.556 (-9.96%) | 5,984,440 |
22 Oct 2007 | CNY | 5.5778 | 6.8222 | 5.5778 | 5.5778 | 5.5778 | -0.622 (-10.04%) | 12,349,555 |