Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2007 | CNY | 3.6184 | 3.7012 | 3.5675 | 3.5675 | 3.5675 | -0.051 (-1.41%) | 8,007,894 |
17 Dec 2007 | CNY | 3.5993 | 3.663 | 3.5675 | 3.6184 | 3.6184 | +0.019 (+0.53%) | 8,929,493 |
14 Dec 2007 | CNY | 3.5165 | 3.6248 | 3.4846 | 3.5993 | 3.5993 | +0.019 (+0.53%) | 9,135,455 |
13 Dec 2007 | CNY | 3.663 | 3.7458 | 3.5738 | 3.5802 | 3.5802 | -0.096 (-2.60%) | 13,556,803 |
12 Dec 2007 | CNY | 3.6885 | 3.7203 | 3.6312 | 3.6757 | 3.6757 | -0.051 (-1.37%) | 14,189,386 |
11 Dec 2007 | CNY | 3.6375 | 3.7586 | 3.5866 | 3.7267 | 3.7267 | +0.057 (+1.56%) | 19,693,171 |
10 Dec 2007 | CNY | 3.5292 | 3.6821 | 3.491 | 3.6694 | 3.6694 | +0.108 (+3.04%) | 21,427,112 |
7 Dec 2007 | CNY | 3.5165 | 3.5611 | 3.4783 | 3.5611 | 3.5611 | +0.045 (+1.27%) | 17,040,901 |
6 Dec 2007 | CNY | 3.5483 | 3.5483 | 3.44 | 3.5165 | 3.5165 | -0.038 (-1.07%) | 11,092,021 |
5 Dec 2007 | CNY | 3.5675 | 3.6057 | 3.5229 | 3.5547 | 3.5547 | +0.019 (+0.54%) | 11,189,138 |
4 Dec 2007 | CNY | 3.491 | 3.5738 | 3.4846 | 3.5356 | 3.5356 | +0.057 (+1.65%) | 6,469,288 |
3 Dec 2007 | CNY | 3.44 | 3.5101 | 3.3891 | 3.4783 | 3.4783 | -0.025 (-0.72%) | 8,047,569 |
30 Nov 2007 | CNY | 3.5547 | 3.6248 | 3.4783 | 3.5037 | 3.5037 | -0.064 (-1.79%) | 9,170,870 |
29 Nov 2007 | CNY | 3.4464 | 3.5993 | 3.4273 | 3.5675 | 3.5675 | +0.102 (+2.94%) | 11,616,652 |
28 Nov 2007 | CNY | 3.5675 | 3.5929 | 3.4209 | 3.4655 | 3.4655 | -0.159 (-4.39%) | 15,615,959 |
27 Nov 2007 | CNY | 3.8159 | 3.8159 | 3.6184 | 3.6248 | 3.6248 | -0.268 (-6.87%) | 21,049,631 |
26 Nov 2007 | CNY | 3.8796 | 4.1344 | 3.8478 | 3.8923 | 3.8923 | +0.089 (+2.34%) | 57,893,012 |
23 Nov 2007 | CNY | 3.663 | 3.8159 | 3.5738 | 3.8032 | 3.8032 | +0.134 (+3.65%) | 20,995,282 |
22 Nov 2007 | CNY | 3.6821 | 3.7331 | 3.5356 | 3.6694 | 3.6694 | -0.006 (-0.17%) | 22,512,588 |
21 Nov 2007 | CNY | 3.5675 | 3.6821 | 3.5037 | 3.6757 | 3.6757 | +0.108 (+3.03%) | 16,914,434 |
20 Nov 2007 | CNY | 3.6184 | 3.6503 | 3.491 | 3.5675 | 3.5675 | -0.019 (-0.53%) | 22,171,064 |
19 Nov 2007 | CNY | 3.2872 | 3.6057 | 3.2617 | 3.5866 | 3.5866 | +0.299 (+9.11%) | 22,055,227 |
16 Nov 2007 | CNY | 3.2171 | 3.3063 | 3.2107 | 3.2872 | 3.2872 | +0.032 (+0.98%) | 4,039,814 |
15 Nov 2007 | CNY | 3.3572 | 3.3636 | 3.2489 | 3.2553 | 3.2553 | -0.127 (-3.77%) | 7,941,242 |
14 Nov 2007 | CNY | 3.2808 | 3.44 | 3.2298 | 3.3827 | 3.3827 | +0.121 (+3.71%) | 15,306,205 |
13 Nov 2007 | CNY | 3.1343 | 3.268 | 3.1343 | 3.2617 | 3.2617 | +0.127 (+4.06%) | 10,658,833 |
12 Nov 2007 | CNY | 3.1406 | 3.147 | 3.0514 | 3.1343 | 3.1343 | -0.038 (-1.20%) | 4,917,050 |
9 Nov 2007 | CNY | 3.1088 | 3.198 | 3.0578 | 3.1725 | 3.1725 | +0.064 (+2.05%) | 5,195,597 |
8 Nov 2007 | CNY | 3.2107 | 3.2171 | 3.1024 | 3.1088 | 3.1088 | -0.108 (-3.37%) | 5,080,083 |
7 Nov 2007 | CNY | 3.2043 | 3.2426 | 3.096 | 3.2171 | 3.2171 | +0.019 (+0.60%) | 6,284,830 |