Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2007 | CNY | 4.218 | 4.218 | 3.9231 | 4.0577 | 4.0577 | -0.141 (-3.36%) | 12,736,638 |
9 Aug 2007 | CNY | 4.1603 | 4.3077 | 4.1539 | 4.1987 | 4.1987 | +0.038 (+0.92%) | 14,269,739 |
8 Aug 2007 | CNY | 4.2308 | 4.2692 | 4.0705 | 4.1603 | 4.1603 | -0.09 (-2.11%) | 14,524,099 |
7 Aug 2007 | CNY | 4.4295 | 4.4551 | 4.1987 | 4.25 | 4.25 | -0.128 (-2.93%) | 30,903,818 |
6 Aug 2007 | CNY | 4.1667 | 4.391 | 4.0769 | 4.3782 | 4.3782 | +0.263 (+6.39%) | 31,430,265 |
3 Aug 2007 | CNY | 4.1667 | 4.1667 | 4.0513 | 4.1154 | 4.1154 | -0.013 (-0.31%) | 18,913,298 |
2 Aug 2007 | CNY | 4.0064 | 4.2244 | 3.9808 | 4.1282 | 4.1282 | +0.147 (+3.70%) | 17,537,805 |
1 Aug 2007 | CNY | 4.359 | 4.4423 | 3.9615 | 3.9808 | 3.9808 | -0.385 (-8.81%) | 24,901,128 |
31 Jul 2007 | CNY | 4.4551 | 4.4551 | 4.2115 | 4.3654 | 4.3654 | -0.083 (-1.87%) | 25,148,321 |
30 Jul 2007 | CNY | 4.3013 | 4.5321 | 4.2628 | 4.4487 | 4.4487 | +0.147 (+3.43%) | 34,120,075 |
27 Jul 2007 | CNY | 4.1923 | 4.3141 | 4.1218 | 4.3013 | 4.3013 | +0.083 (+1.97%) | 24,798,817 |
26 Jul 2007 | CNY | 4.1731 | 4.2821 | 4.109 | 4.218 | 4.218 | +0.058 (+1.39%) | 20,993,949 |
25 Jul 2007 | CNY | 4.0705 | 4.1859 | 4.0385 | 4.1603 | 4.1603 | +0.064 (+1.56%) | 19,827,364 |
24 Jul 2007 | CNY | 4.1923 | 4.3333 | 4.0769 | 4.0962 | 4.0962 | +0.109 (+2.73%) | 52,498,470 |
23 Jul 2007 | CNY | 3.6346 | 3.9872 | 3.6346 | 3.9872 | 3.9872 | +0.365 (+10.09%) | 26,553,284 |
20 Jul 2007 | CNY | 3.4872 | 3.6667 | 3.4744 | 3.6218 | 3.6218 | +0.135 (+3.86%) | 14,209,869 |
19 Jul 2007 | CNY | 3.4872 | 3.5192 | 3.4359 | 3.4872 | 3.4872 | +0.026 (+0.74%) | 4,559,123 |
18 Jul 2007 | CNY | 3.468 | 3.5385 | 3.4167 | 3.4615 | 3.4615 | -0.019 (-0.55%) | 7,830,696 |
17 Jul 2007 | CNY | 3.4039 | 3.5128 | 3.3462 | 3.4808 | 3.4808 | +0.077 (+2.26%) | 6,329,726 |
16 Jul 2007 | CNY | 3.5833 | 3.6218 | 3.3974 | 3.4039 | 3.4039 | -0.179 (-5.01%) | 6,693,270 |
13 Jul 2007 | CNY | 3.6539 | 3.6731 | 3.5385 | 3.5833 | 3.5833 | -0.038 (-1.06%) | 4,505,382 |
12 Jul 2007 | CNY | 3.5769 | 3.6795 | 3.5769 | 3.6218 | 3.6218 | +0.032 (+0.89%) | 8,943,283 |
11 Jul 2007 | CNY | 3.5321 | 3.6218 | 3.4295 | 3.5897 | 3.5897 | +0.038 (+1.08%) | 7,228,403 |
10 Jul 2007 | CNY | 3.6667 | 3.7051 | 3.5064 | 3.5513 | 3.5513 | -0.179 (-4.81%) | 14,735,452 |
9 Jul 2007 | CNY | 3.6218 | 3.8013 | 3.5513 | 3.7308 | 3.7308 | +0.128 (+3.56%) | 24,463,530 |
6 Jul 2007 | CNY | 3.3205 | 3.609 | 3.3013 | 3.6026 | 3.6026 | +0.314 (+9.55%) | 19,111,564 |
5 Jul 2007 | CNY | 3.5449 | 3.5449 | 3.2821 | 3.2885 | 3.2885 | -0.295 (-8.23%) | 14,000,829 |
4 Jul 2007 | CNY | 3.718 | 3.7692 | 3.5769 | 3.5833 | 3.5833 | -0.115 (-3.12%) | 14,338,545 |
3 Jul 2007 | CNY | 3.6154 | 3.7756 | 3.5 | 3.6987 | 3.6987 | +0.122 (+3.41%) | 18,536,531 |
2 Jul 2007 | CNY | 3.3397 | 3.5897 | 3.3397 | 3.5769 | 3.5769 | +0.199 (+5.88%) | 15,984,360 |