Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2007 | CNY | 9.9488 | 10.5449 | 9.8326 | 10.5449 | 10.5449 | +0.503 (+5.01%) | 6,581,480 |
11 Sep 2007 | CNY | 9.7939 | 10.4288 | 9.7939 | 10.0417 | 10.0417 | +0.108 (+1.09%) | 8,124,232 |
10 Sep 2007 | CNY | 9.4068 | 9.9333 | 8.9887 | 9.9333 | 9.9333 | +0.472 (+4.99%) | 5,690,213 |
7 Sep 2007 | CNY | 9.6004 | 9.8713 | 9.2752 | 9.461 | 9.461 | -0.054 (-0.57%) | 4,837,035 |
6 Sep 2007 | CNY | 9.1513 | 9.6081 | 8.8106 | 9.5152 | 9.5152 | +0.364 (+3.98%) | 4,947,755 |
5 Sep 2007 | CNY | 8.3616 | 9.1513 | 8.3616 | 9.1513 | 9.1513 | +0.434 (+4.97%) | 5,136,733 |
4 Sep 2007 | CNY | 8.919 | 9.0584 | 8.7177 | 8.7177 | 8.7177 | -0.457 (-4.98%) | 2,059,358 |
3 Sep 2007 | CNY | 9.5229 | 9.5616 | 9.0584 | 9.1745 | 9.1745 | -0.279 (-2.95%) | 5,563,974 |
31 Aug 2007 | CNY | 9.4455 | 9.4532 | 9.1358 | 9.4532 | 9.4532 | +0.449 (+4.99%) | 8,838,214 |
30 Aug 2007 | CNY | 8.5784 | 9.0042 | 8.5784 | 9.0042 | 9.0042 | +0.426 (+4.96%) | 4,747,518 |
29 Aug 2007 | CNY | 8.8261 | 9.2055 | 8.5242 | 8.5784 | 8.5784 | -0.217 (-2.46%) | 5,371,794 |
28 Aug 2007 | CNY | 8.7952 | 8.7952 | 8.439 | 8.7952 | 8.7952 | +0.418 (+4.99%) | 8,968,207 |
27 Aug 2007 | CNY | 8.1293 | 8.3771 | 8.0364 | 8.3771 | 8.3771 | +0.403 (+5.05%) | 3,007,688 |
24 Aug 2007 | CNY | 7.8196 | 8.0364 | 7.7887 | 7.9745 | 7.9745 | +0.147 (+1.88%) | 3,231,976 |
23 Aug 2007 | CNY | 8.0209 | 8.0751 | 7.7422 | 7.8274 | 7.8274 | -0.077 (-0.98%) | 2,889,653 |
22 Aug 2007 | CNY | 7.6958 | 8.0364 | 7.6183 | 7.9048 | 7.9048 | +0.147 (+1.90%) | 2,974,029 |
21 Aug 2007 | CNY | 7.959 | 8.0751 | 7.6803 | 7.7577 | 7.7577 | -0.17 (-2.15%) | 2,079,734 |
20 Aug 2007 | CNY | 7.7809 | 8.2068 | 7.7113 | 7.928 | 7.928 | +0.101 (+1.29%) | 2,705,419 |
17 Aug 2007 | CNY | 7.6029 | 7.9513 | 7.6029 | 7.8274 | 7.8274 | +0.077 (+1.00%) | 1,837,002 |
16 Aug 2007 | CNY | 7.6803 | 7.8971 | 7.6648 | 7.75 | 7.75 | -0.062 (-0.79%) | 1,254,519 |
15 Aug 2007 | CNY | 7.6725 | 7.9667 | 7.5874 | 7.8119 | 7.8119 | +0.155 (+2.02%) | 1,758,488 |
14 Aug 2007 | CNY | 7.417 | 7.6571 | 7.2932 | 7.6571 | 7.6571 | +0.364 (+4.99%) | 1,635,890 |
13 Aug 2007 | CNY | 7.5874 | 7.5874 | 7.2854 | 7.2932 | 7.2932 | -0.372 (-4.85%) | 2,745,570 |
10 Aug 2007 | CNY | 7.7422 | 7.9358 | 7.4325 | 7.6648 | 7.6648 | -0.07 (-0.90%) | 1,940,544 |
9 Aug 2007 | CNY | 7.6261 | 7.9977 | 7.51 | 7.7345 | 7.7345 | +0.116 (+1.53%) | 1,913,687 |
8 Aug 2007 | CNY | 7.9745 | 7.9745 | 7.51 | 7.6183 | 7.6183 | -0.201 (-2.57%) | 1,668,451 |
7 Aug 2007 | CNY | 8.199 | 8.199 | 7.7809 | 7.8196 | 7.8196 | -0.372 (-4.54%) | 3,158,191 |
6 Aug 2007 | CNY | 8.1913 | 8.3771 | 7.8274 | 8.1913 | 8.1913 | 0.0 (0.0%) | 3,301,078 |
3 Aug 2007 | CNY | 7.8584 | 8.2145 | 7.8584 | 8.1913 | 8.1913 | +0.372 (+4.75%) | 4,663,471 |
2 Aug 2007 | CNY | 7.2854 | 7.8584 | 7.2854 | 7.8196 | 7.8196 | +0.271 (+3.59%) | 3,257,261 |