Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | CNY | 4.335 | 4.565 | 4.32 | 4.375 | 4.375 | +0.08 (+1.86%) | 1,543,196 |
26 Sep 2007 | CNY | 4.3 | 4.3375 | 4.25 | 4.295 | 4.295 | +0.003 (+0.06%) | 1,699,320 |
25 Sep 2007 | CNY | 4.2625 | 4.39 | 4.25 | 4.2925 | 4.2925 | -0.04 (-0.92%) | 1,903,804 |
24 Sep 2007 | CNY | 4.55 | 4.5525 | 4.275 | 4.3325 | 4.3325 | -0.182 (-4.04%) | 2,532,176 |
21 Sep 2007 | CNY | 4.2575 | 4.6225 | 4.25 | 4.515 | 4.515 | +0.258 (+6.05%) | 5,557,508 |
20 Sep 2007 | CNY | 4.325 | 4.4 | 4.24 | 4.2575 | 4.2575 | -0.065 (-1.50%) | 2,260,132 |
19 Sep 2007 | CNY | 4.4375 | 4.4625 | 4.2625 | 4.3225 | 4.3225 | -0.1 (-2.26%) | 2,149,684 |
18 Sep 2007 | CNY | 4.48 | 4.48 | 4.35 | 4.4225 | 4.4225 | -0.058 (-1.28%) | 2,142,528 |
17 Sep 2007 | CNY | 4.425 | 4.52 | 4.42 | 4.48 | 4.48 | +0.055 (+1.24%) | 2,472,436 |
14 Sep 2007 | CNY | 4.415 | 4.4725 | 4.275 | 4.425 | 4.425 | +0.17 (+4.00%) | 3,009,552 |
13 Sep 2007 | CNY | 4.33 | 4.33 | 4.15 | 4.255 | 4.255 | -0.08 (-1.85%) | 2,078,140 |
12 Sep 2007 | CNY | 4.2 | 4.3475 | 4.095 | 4.335 | 4.335 | +0.145 (+3.46%) | 3,118,788 |
11 Sep 2007 | CNY | 4.5425 | 4.5925 | 4.15 | 4.19 | 4.19 | -0.352 (-7.76%) | 3,570,960 |
10 Sep 2007 | CNY | 4.6425 | 4.6425 | 4.3875 | 4.5425 | 4.5425 | -0.1 (-2.15%) | 3,871,164 |
7 Sep 2007 | CNY | 4.7 | 4.8325 | 4.6375 | 4.6425 | 4.6425 | -0.128 (-2.67%) | 3,656,240 |
6 Sep 2007 | CNY | 4.775 | 4.875 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 3,183,084 |
5 Sep 2007 | CNY | 4.6725 | 4.82 | 4.6375 | 4.76 | 4.76 | +0.087 (+1.87%) | 2,458,312 |
4 Sep 2007 | CNY | 4.8325 | 4.8875 | 4.65 | 4.6725 | 4.6725 | -0.16 (-3.31%) | 4,109,364 |
3 Sep 2007 | CNY | 4.85 | 4.95 | 4.75 | 4.8325 | 4.8325 | -0.04 (-0.82%) | 3,937,556 |
31 Aug 2007 | CNY | 4.7375 | 5.0625 | 4.7 | 4.8725 | 4.8725 | +0.24 (+5.18%) | 6,782,080 |
30 Aug 2007 | CNY | 4.505 | 4.7475 | 4.4525 | 4.6325 | 4.6325 | +0.128 (+2.83%) | 2,817,992 |
29 Aug 2007 | CNY | 4.625 | 4.7 | 4.45 | 4.505 | 4.505 | -0.115 (-2.49%) | 2,808,408 |
28 Aug 2007 | CNY | 4.575 | 4.75 | 4.475 | 4.62 | 4.62 | +0.015 (+0.33%) | 2,654,092 |
27 Aug 2007 | CNY | 4.7775 | 4.8425 | 4.575 | 4.605 | 4.605 | -0.147 (-3.10%) | 4,288,396 |
24 Aug 2007 | CNY | 4.7975 | 4.975 | 4.7425 | 4.7525 | 4.7525 | -0.04 (-0.83%) | 5,616,308 |
23 Aug 2007 | CNY | 4.8 | 4.9125 | 4.775 | 4.7925 | 4.7925 | -0.068 (-1.39%) | 3,303,920 |
22 Aug 2007 | CNY | 4.7225 | 4.9975 | 4.6875 | 4.86 | 4.86 | +0.065 (+1.36%) | 4,583,492 |
21 Aug 2007 | CNY | 4.9925 | 4.9975 | 4.76 | 4.795 | 4.795 | -0.102 (-2.09%) | 4,595,572 |
20 Aug 2007 | CNY | 4.55 | 4.8975 | 4.43 | 4.8975 | 4.8975 | +0.445 (+9.99%) | 5,492,124 |
17 Aug 2007 | CNY | 4.505 | 4.545 | 4.4125 | 4.4525 | 4.4525 | -0.055 (-1.22%) | 2,789,756 |