Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2007 | CNY | 8.1221 | 8.1374 | 7.8931 | 8.0076 | 8.0076 | -0.13 (-1.60%) | 3,478,908 |
5 Dec 2007 | CNY | 7.9771 | 8.1527 | 7.7939 | 8.1374 | 8.1374 | -0.107 (-1.30%) | 7,551,475 |
4 Dec 2007 | CNY | 7.6641 | 8.5115 | 7.6641 | 8.2443 | 8.2443 | -0.267 (-3.14%) | 12,652,126 |
3 Dec 2007 | CNY | 8.5115 | 8.5115 | 8.5115 | 8.5115 | 8.5115 | -0.947 (-10.01%) | 147,637 |
7 Nov 2007 | CNY | 9.458 | 9.458 | 9.0611 | 9.458 | 9.458 | +0.863 (+10.04%) | 15,073,137 |
6 Nov 2007 | CNY | 7.8626 | 8.5954 | 7.8168 | 8.5954 | 8.5954 | +0.779 (+9.96%) | 6,319,648 |
5 Nov 2007 | CNY | 7.4809 | 7.8702 | 7.374 | 7.8168 | 7.8168 | +0.26 (+3.43%) | 1,932,593 |
2 Nov 2007 | CNY | 7.5267 | 7.8626 | 7.3893 | 7.5573 | 7.5573 | -0.13 (-1.69%) | 1,570,896 |
1 Nov 2007 | CNY | 7.7863 | 8.0458 | 7.2977 | 7.687 | 7.687 | -0.061 (-0.79%) | 2,876,722 |
31 Oct 2007 | CNY | 7.0458 | 7.7481 | 7.0458 | 7.7481 | 7.7481 | +0.702 (+9.97%) | 2,783,641 |
30 Oct 2007 | CNY | 6.9466 | 7.0687 | 6.855 | 7.0458 | 7.0458 | +0.076 (+1.09%) | 1,363,100 |
29 Oct 2007 | CNY | 7.0076 | 7.0229 | 6.7634 | 6.9695 | 6.9695 | -0.023 (-0.33%) | 1,191,558 |
26 Oct 2007 | CNY | 6.8702 | 7.0611 | 6.7557 | 6.9924 | 6.9924 | +0.076 (+1.10%) | 1,038,662 |
25 Oct 2007 | CNY | 7.687 | 7.687 | 6.916 | 6.916 | 6.916 | -0.771 (-10.03%) | 2,290,806 |
24 Oct 2007 | CNY | 8 | 8 | 7.6336 | 7.687 | 7.687 | -0.206 (-2.61%) | 1,371,221 |
23 Oct 2007 | CNY | 7.8321 | 7.9847 | 7.6794 | 7.8931 | 7.8931 | +0.061 (+0.78%) | 1,419,861 |
22 Oct 2007 | CNY | 8.2901 | 8.3206 | 7.8244 | 7.8321 | 7.8321 | -0.458 (-5.52%) | 1,173,026 |
19 Oct 2007 | CNY | 8.2443 | 8.4733 | 8.2443 | 8.2901 | 8.2901 | 0.0 (0.0%) | 956,729 |
18 Oct 2007 | CNY | 8.4809 | 8.5649 | 8.2824 | 8.2901 | 8.2901 | -0.168 (-1.99%) | 1,673,838 |
17 Oct 2007 | CNY | 8.5878 | 8.5878 | 8.397 | 8.458 | 8.458 | -0.145 (-1.69%) | 1,726,091 |
16 Oct 2007 | CNY | 8.5191 | 8.6107 | 8.3893 | 8.6031 | 8.6031 | +0.145 (+1.72%) | 1,454,399 |
15 Oct 2007 | CNY | 8.7786 | 8.7786 | 8.2443 | 8.458 | 8.458 | -0.321 (-3.65%) | 3,002,703 |
12 Oct 2007 | CNY | 9.2977 | 9.2977 | 8.3664 | 8.7786 | 8.7786 | -0.519 (-5.58%) | 4,714,548 |
11 Oct 2007 | CNY | 9.5878 | 9.8397 | 9.1756 | 9.2977 | 9.2977 | -0.603 (-6.09%) | 5,072,858 |
10 Oct 2007 | CNY | 9.7099 | 10.1603 | 9.7023 | 9.9008 | 9.9008 | +0.389 (+4.09%) | 14,271,960 |
9 Oct 2007 | CNY | 9.2901 | 9.542 | 9.0992 | 9.5115 | 9.5115 | +0.229 (+2.47%) | 5,423,751 |
8 Oct 2007 | CNY | 9.313 | 9.4504 | 8.8626 | 9.2824 | 9.2824 | +0.046 (+0.50%) | 3,739,659 |
28 Sep 2007 | CNY | 9.1603 | 9.3893 | 9.0534 | 9.2366 | 9.2366 | +0.053 (+0.58%) | 3,077,149 |
27 Sep 2007 | CNY | 8.8473 | 9.1985 | 8.7634 | 9.1832 | 9.1832 | +0.237 (+2.64%) | 2,265,279 |
26 Sep 2007 | CNY | 8.9084 | 9.0611 | 8.9084 | 8.9466 | 8.9466 | +0.038 (+0.43%) | 1,581,155 |