Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | CNY | 8.5 | 8.54 | 8.14 | 8.29 | 8.29 | -0.13 (-1.54%) | 13,956,390 |
25 Jul 2007 | CNY | 8.1 | 8.5 | 8.1 | 8.42 | 8.42 | +0.32 (+3.95%) | 15,475,508 |
24 Jul 2007 | CNY | 7.99 | 8.5 | 7.95 | 8.1 | 8.1 | +0.19 (+2.40%) | 17,628,335 |
23 Jul 2007 | CNY | 7.55 | 8.02 | 7.54 | 7.91 | 7.91 | +0.29 (+3.81%) | 14,397,589 |
20 Jul 2007 | CNY | 7.24 | 7.66 | 7.21 | 7.62 | 7.62 | +0.32 (+4.38%) | 14,788,235 |
19 Jul 2007 | CNY | 6.88 | 7.37 | 6.76 | 7.3 | 7.3 | +0.42 (+6.10%) | 10,768,140 |
18 Jul 2007 | CNY | 6.85 | 6.98 | 6.77 | 6.88 | 6.88 | +0.03 (+0.44%) | 4,436,919 |
17 Jul 2007 | CNY | 6.64 | 7 | 6.63 | 6.85 | 6.85 | +0.15 (+2.24%) | 4,711,192 |
16 Jul 2007 | CNY | 7.14 | 7.14 | 6.7 | 6.7 | 6.7 | -0.45 (-6.29%) | 5,959,989 |
13 Jul 2007 | CNY | 7.19 | 7.25 | 7.02 | 7.15 | 7.15 | -0.05 (-0.69%) | 4,970,377 |
12 Jul 2007 | CNY | 7.11 | 7.25 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,483,612 |
11 Jul 2007 | CNY | 6.98 | 7.2 | 6.82 | 7.17 | 7.17 | +0.12 (+1.70%) | 7,394,317 |
10 Jul 2007 | CNY | 7.45 | 7.45 | 7.03 | 7.05 | 7.05 | -0.47 (-6.25%) | 10,627,702 |
9 Jul 2007 | CNY | 7.45 | 7.6 | 7.18 | 7.52 | 7.52 | +0.18 (+2.45%) | 14,457,277 |
6 Jul 2007 | CNY | 7 | 7.45 | 6.41 | 7.34 | 7.34 | +0.33 (+4.71%) | 17,226,861 |
5 Jul 2007 | CNY | 7.6 | 7.75 | 7.01 | 7.01 | 7.01 | -0.78 (-10.01%) | 8,825,920 |
4 Jul 2007 | CNY | 7.8 | 8.03 | 7.6 | 7.79 | 7.79 | +0.06 (+0.78%) | 10,672,302 |
3 Jul 2007 | CNY | 7.71 | 7.85 | 7.41 | 7.73 | 7.73 | +0.16 (+2.11%) | 8,021,660 |
2 Jul 2007 | CNY | 7.5 | 7.92 | 7.1 | 7.57 | 7.57 | -0.11 (-1.43%) | 12,042,131 |
29 Jun 2007 | CNY | 7.89 | 8.08 | 7.46 | 7.68 | 7.68 | -0.6 (-7.25%) | 18,263,053 |
28 Jun 2007 | CNY | 9.19 | 9.19 | 8.27 | 8.28 | 8.28 | -0.91 (-9.90%) | 21,168,231 |
27 Jun 2007 | CNY | 9.08 | 9.27 | 8.78 | 9.19 | 9.19 | -0.01 (-0.11%) | 19,152,718 |
26 Jun 2007 | CNY | 9.4 | 9.7 | 8.74 | 9.2 | 9.2 | -0.51 (-5.25%) | 27,400,677 |
25 Jun 2007 | CNY | 9.78 | 10.29 | 9.3 | 9.71 | 9.71 | +0.18 (+1.89%) | 52,453,948 |
22 Jun 2007 | CNY | 9.5 | 9.88 | 9.16 | 9.53 | 9.53 | +0.13 (+1.38%) | 48,849,215 |
21 Jun 2007 | CNY | 9.32 | 9.45 | 9.08 | 9.4 | 9.4 | +0.13 (+1.40%) | 21,833,159 |
20 Jun 2007 | CNY | 9.38 | 9.51 | 9.19 | 9.27 | 9.27 | -0.14 (-1.49%) | 22,881,857 |
19 Jun 2007 | CNY | 9.18 | 9.45 | 8.91 | 9.41 | 9.41 | +0.22 (+2.39%) | 23,311,768 |
18 Jun 2007 | CNY | 9.28 | 9.51 | 9.15 | 9.19 | 9.19 | +0.04 (+0.44%) | 24,656,026 |
15 Jun 2007 | CNY | 9.13 | 9.5 | 9 | 9.15 | 9.15 | -0.24 (-2.56%) | 19,744,156 |