Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | CNY | 3.2489 | 3.5675 | 3.1725 | 3.5675 | 3.5675 | +0.325 (+10.02%) | 66,256,659 |
3 Aug 2007 | CNY | 3.2043 | 3.319 | 3.1852 | 3.2426 | 3.2426 | +0.045 (+1.39%) | 17,027,117 |
2 Aug 2007 | CNY | 3.1088 | 3.2298 | 3.0833 | 3.198 | 3.198 | +0.096 (+3.08%) | 14,911,031 |
1 Aug 2007 | CNY | 3.3572 | 3.4464 | 3.0642 | 3.1024 | 3.1024 | -0.248 (-7.42%) | 24,516,019 |
31 Jul 2007 | CNY | 3.3509 | 3.4337 | 3.2617 | 3.3509 | 3.3509 | -0.038 (-1.13%) | 17,700,037 |
30 Jul 2007 | CNY | 3.3509 | 3.4846 | 3.3254 | 3.3891 | 3.3891 | +0.045 (+1.33%) | 23,813,132 |
27 Jul 2007 | CNY | 3.2744 | 3.3445 | 3.2171 | 3.3445 | 3.3445 | +0.051 (+1.55%) | 22,961,146 |
26 Jul 2007 | CNY | 3.2171 | 3.3445 | 3.1661 | 3.2935 | 3.2935 | +0.07 (+2.17%) | 27,186,917 |
25 Jul 2007 | CNY | 3.0769 | 3.2298 | 3.0451 | 3.2234 | 3.2234 | +0.083 (+2.64%) | 32,249,887 |
24 Jul 2007 | CNY | 3.1852 | 3.2171 | 3.0706 | 3.1406 | 3.1406 | 0.0 (0.0%) | 21,256,639 |
23 Jul 2007 | CNY | 2.9177 | 3.1534 | 2.9177 | 3.1406 | 3.1406 | +0.217 (+7.41%) | 21,328,954 |
20 Jul 2007 | CNY | 2.8349 | 2.9495 | 2.8349 | 2.924 | 2.924 | +0.083 (+2.91%) | 14,528,471 |
19 Jul 2007 | CNY | 2.7648 | 2.8794 | 2.7584 | 2.8412 | 2.8412 | +0.051 (+1.82%) | 8,268,757 |
18 Jul 2007 | CNY | 2.7711 | 2.8412 | 2.7329 | 2.7903 | 2.7903 | -0.013 (-0.45%) | 6,257,922 |
17 Jul 2007 | CNY | 2.7393 | 2.8349 | 2.7138 | 2.803 | 2.803 | +0.064 (+2.33%) | 5,525,796 |
16 Jul 2007 | CNY | 2.8476 | 2.8794 | 2.7074 | 2.7393 | 2.7393 | -0.115 (-4.02%) | 5,800,956 |
13 Jul 2007 | CNY | 2.9177 | 2.924 | 2.803 | 2.854 | 2.854 | -0.064 (-2.18%) | 5,331,056 |
12 Jul 2007 | CNY | 2.8667 | 2.9304 | 2.8349 | 2.9177 | 2.9177 | +0.051 (+1.78%) | 10,091,600 |
11 Jul 2007 | CNY | 2.7266 | 2.924 | 2.7266 | 2.8667 | 2.8667 | +0.083 (+2.97%) | 8,851,697 |
10 Jul 2007 | CNY | 2.9113 | 2.9113 | 2.7711 | 2.7839 | 2.7839 | -0.159 (-5.41%) | 10,452,310 |
9 Jul 2007 | CNY | 2.8667 | 2.9814 | 2.8349 | 2.9431 | 2.9431 | +0.076 (+2.67%) | 15,936,315 |
6 Jul 2007 | CNY | 2.6756 | 2.8986 | 2.6501 | 2.8667 | 2.8667 | +0.198 (+7.40%) | 17,824,897 |
5 Jul 2007 | CNY | 2.8285 | 2.8476 | 2.631 | 2.6692 | 2.6692 | -0.204 (-7.10%) | 14,487,670 |
4 Jul 2007 | CNY | 3.0578 | 3.0897 | 2.8667 | 2.8731 | 2.8731 | -0.185 (-6.04%) | 9,620,162 |
3 Jul 2007 | CNY | 3.1279 | 3.147 | 2.9623 | 3.0578 | 3.0578 | -0.089 (-2.83%) | 11,585,243 |
2 Jul 2007 | CNY | 2.8731 | 3.1534 | 2.854 | 3.147 | 3.147 | +0.089 (+2.92%) | 17,126,578 |
28 Jun 2007 | CNY | 3.4018 | 3.4146 | 3.0578 | 3.0578 | 3.0578 | -0.338 (-9.95%) | 16,574,855 |
27 Jun 2007 | CNY | 3.3955 | 3.44 | 3.2999 | 3.3955 | 3.3955 | +0.013 (+0.38%) | 14,209,686 |
26 Jun 2007 | CNY | 3.2553 | 3.3891 | 3.1215 | 3.3827 | 3.3827 | 0.0 (0.0%) | 17,237,120 |
25 Jun 2007 | CNY | 3.4974 | 3.6375 | 3.2872 | 3.3827 | 3.3827 | -0.045 (-1.30%) | 35,045,439 |