Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2007 | CNY | 8.1 | 8.3333 | 8.0867 | 8.2033 | 8.2033 | +0.017 (+0.20%) | 11,327,946 |
19 Dec 2007 | CNY | 8.1067 | 8.2933 | 8.1067 | 8.1867 | 8.1867 | +0.1 (+1.24%) | 12,938,796 |
18 Dec 2007 | CNY | 8.01 | 8.2333 | 7.9733 | 8.0867 | 8.0867 | +0.017 (+0.21%) | 10,911,708 |
17 Dec 2007 | CNY | 7.8833 | 8.2333 | 7.8 | 8.07 | 8.07 | +0.2 (+2.54%) | 23,781,744 |
14 Dec 2007 | CNY | 7.65 | 7.9167 | 7.6033 | 7.87 | 7.87 | +0.187 (+2.43%) | 10,366,671 |
13 Dec 2007 | CNY | 8.1067 | 8.1167 | 7.6667 | 7.6833 | 7.6833 | -0.423 (-5.22%) | 13,708,248 |
12 Dec 2007 | CNY | 8 | 8.1767 | 7.96 | 8.1067 | 8.1067 | +0.053 (+0.66%) | 15,401,667 |
11 Dec 2007 | CNY | 7.8667 | 8.1333 | 7.8667 | 8.0533 | 8.0533 | +0.133 (+1.68%) | 23,752,761 |
10 Dec 2007 | CNY | 7.5267 | 8 | 7.4833 | 7.92 | 7.92 | +0.287 (+3.76%) | 26,470,938 |
7 Dec 2007 | CNY | 7.5667 | 7.6367 | 7.45 | 7.6333 | 7.6333 | +0.09 (+1.19%) | 12,184,413 |
6 Dec 2007 | CNY | 7.6667 | 7.7 | 7.4833 | 7.5433 | 7.5433 | -0.057 (-0.75%) | 6,922,425 |
5 Dec 2007 | CNY | 7.4967 | 7.6333 | 7.4867 | 7.6 | 7.6 | +0.1 (+1.33%) | 10,413,510 |
4 Dec 2007 | CNY | 7.5933 | 7.68 | 7.3333 | 7.5 | 7.5 | -0.063 (-0.84%) | 11,413,764 |
3 Dec 2007 | CNY | 7.5833 | 7.8 | 7.4 | 7.5633 | 7.5633 | -0.033 (-0.44%) | 11,556,636 |
30 Nov 2007 | CNY | 7.4633 | 7.8667 | 7.3333 | 7.5967 | 7.5967 | +0.13 (+1.74%) | 28,136,772 |
29 Nov 2007 | CNY | 7.3333 | 7.53 | 7.2 | 7.4667 | 7.4667 | +0.27 (+3.75%) | 12,593,037 |
28 Nov 2007 | CNY | 7.3533 | 7.4967 | 7.1033 | 7.1967 | 7.1967 | -0.157 (-2.13%) | 11,379,201 |
27 Nov 2007 | CNY | 7.55 | 7.6667 | 7.3333 | 7.3533 | 7.3533 | -0.293 (-3.84%) | 7,709,985 |
26 Nov 2007 | CNY | 7.9133 | 7.9267 | 7.6367 | 7.6467 | 7.6467 | -0.04 (-0.52%) | 12,348,084 |
23 Nov 2007 | CNY | 7.55 | 7.6933 | 7.4333 | 7.6867 | 7.6867 | +0.123 (+1.63%) | 7,180,131 |
22 Nov 2007 | CNY | 7.6333 | 7.93 | 7.53 | 7.5633 | 7.5633 | -0.22 (-2.83%) | 9,512,577 |
21 Nov 2007 | CNY | 7.9 | 7.9967 | 7.75 | 7.7833 | 7.7833 | -0.107 (-1.35%) | 12,673,776 |
20 Nov 2007 | CNY | 8 | 8.0533 | 7.77 | 7.89 | 7.89 | -0.067 (-0.84%) | 18,863,418 |
19 Nov 2007 | CNY | 7.67 | 8.04 | 7.67 | 7.9567 | 7.9567 | +0.377 (+4.97%) | 21,864,015 |
16 Nov 2007 | CNY | 7.4733 | 7.82 | 7.4733 | 7.58 | 7.58 | +0.247 (+3.36%) | 25,712,598 |
15 Nov 2007 | CNY | 7.3667 | 7.5333 | 7.3267 | 7.3333 | 7.3333 | -0.157 (-2.09%) | 16,529,259 |
14 Nov 2007 | CNY | 7.35 | 7.4967 | 7.1033 | 7.49 | 7.49 | +0.367 (+5.15%) | 17,010,942 |
13 Nov 2007 | CNY | 7.2067 | 7.36 | 7.0333 | 7.1233 | 7.1233 | -0.04 (-0.56%) | 9,943,773 |
12 Nov 2007 | CNY | 7.3033 | 7.53 | 7 | 7.1633 | 7.1633 | -0.173 (-2.36%) | 16,878,573 |
9 Nov 2007 | CNY | 7.3333 | 7.4667 | 7.3 | 7.3367 | 7.3367 | -0.023 (-0.32%) | 13,888,371 |