Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2007 | CNY | 12 | 12.63 | 11.71 | 12.03 | 12.03 | +0.01 (+0.08%) | 17,097,840 |
24 Oct 2007 | CNY | 12.61 | 12.78 | 12 | 12.02 | 12.02 | -0.56 (-4.45%) | 9,201,147 |
23 Oct 2007 | CNY | 12.8 | 13.09 | 11.85 | 12.58 | 12.58 | -0.31 (-2.40%) | 12,892,383 |
22 Oct 2007 | CNY | 13.79 | 13.79 | 12.72 | 12.89 | 12.89 | -0.94 (-6.80%) | 12,816,411 |
19 Oct 2007 | CNY | 14.12 | 14.39 | 13.71 | 13.83 | 13.83 | -0.26 (-1.85%) | 9,118,189 |
18 Oct 2007 | CNY | 14.66 | 14.71 | 13.7 | 14.09 | 14.09 | -0.67 (-4.54%) | 15,414,337 |
17 Oct 2007 | CNY | 15.4 | 15.53 | 14.68 | 14.76 | 14.76 | -0.59 (-3.84%) | 19,363,845 |
16 Oct 2007 | CNY | 14.85 | 15.6 | 14.79 | 15.35 | 15.35 | +0.56 (+3.79%) | 23,785,010 |
15 Oct 2007 | CNY | 14.42 | 15.08 | 13.58 | 14.79 | 14.79 | +0.35 (+2.42%) | 24,474,540 |
12 Oct 2007 | CNY | 15.01 | 15.24 | 13.53 | 14.44 | 14.44 | -0.58 (-3.86%) | 24,768,899 |
11 Oct 2007 | CNY | 14.81 | 15.53 | 14.58 | 15.02 | 15.02 | -0.05 (-0.33%) | 19,320,273 |
10 Oct 2007 | CNY | 15.45 | 15.74 | 14.91 | 15.07 | 15.07 | -0.33 (-2.14%) | 16,416,432 |
9 Oct 2007 | CNY | 15.77 | 15.94 | 15.18 | 15.4 | 15.4 | -0.54 (-3.39%) | 18,626,593 |
8 Oct 2007 | CNY | 15.8 | 16.98 | 15.5 | 15.94 | 15.94 | +0.45 (+2.91%) | 29,404,613 |
28 Sep 2007 | CNY | 14.45 | 15.55 | 14.13 | 15.49 | 15.49 | +1.35 (+9.55%) | 32,314,992 |
27 Sep 2007 | CNY | 14.09 | 14.4 | 13.8 | 14.14 | 14.14 | 0.0 (0.0%) | 18,674,385 |
26 Sep 2007 | CNY | 14.71 | 14.94 | 14 | 14.14 | 14.14 | -0.32 (-2.21%) | 15,633,542 |
25 Sep 2007 | CNY | 14.66 | 15.1 | 14.21 | 14.46 | 14.46 | -0.18 (-1.23%) | 21,045,296 |
24 Sep 2007 | CNY | 15.16 | 15.87 | 14.52 | 14.64 | 14.64 | -0.52 (-3.43%) | 24,359,782 |
21 Sep 2007 | CNY | 15.7 | 15.86 | 14.79 | 15.16 | 15.16 | -0.74 (-4.65%) | 28,395,391 |
20 Sep 2007 | CNY | 15.77 | 16.2 | 15.07 | 15.9 | 15.9 | +0.4 (+2.58%) | 43,989,959 |
19 Sep 2007 | CNY | 14 | 15.5 | 13.85 | 15.5 | 15.5 | +1.41 (+10.01%) | 45,168,258 |
18 Sep 2007 | CNY | 13.45 | 14.12 | 12.94 | 14.09 | 14.09 | +0.91 (+6.90%) | 39,594,498 |
17 Sep 2007 | CNY | 13.06 | 13.72 | 13.06 | 13.18 | 13.18 | +0.31 (+2.41%) | 37,339,219 |
14 Sep 2007 | CNY | 13.23 | 13.23 | 12.31 | 12.87 | 12.87 | +0.27 (+2.14%) | 48,613,771 |
13 Sep 2007 | CNY | 11.9 | 13.01 | 11.8 | 12.6 | 12.6 | +0.77 (+6.51%) | 75,053,208 |
12 Sep 2007 | CNY | 10.71 | 11.84 | 10.45 | 11.83 | 11.83 | +1.07 (+9.94%) | 66,615,954 |
11 Sep 2007 | CNY | 10.2 | 11.34 | 10.15 | 10.76 | 10.76 | +0.45 (+4.36%) | 95,268,872 |
10 Sep 2007 | CNY | 10 | 10.47 | 9.6 | 10.31 | 10.31 | +0.12 (+1.18%) | 26,152,267 |
7 Sep 2007 | CNY | 10.7 | 10.79 | 10.18 | 10.19 | 10.19 | -0.66 (-6.08%) | 31,861,240 |