Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2007 | CNY | 7.84 | 7.86 | 7.35 | 7.36 | 7.36 | -0.503 (-6.40%) | 22,143,747 |
7 Nov 2007 | CNY | 8.06 | 8.06 | 7.7333 | 7.8633 | 7.8633 | -0.13 (-1.63%) | 10,117,026 |
6 Nov 2007 | CNY | 8.0933 | 8.1333 | 7.9167 | 7.9933 | 7.9933 | 0.0 (0.0%) | 11,455,398 |
5 Nov 2007 | CNY | 7.85 | 8.2 | 7.85 | 7.9933 | 7.9933 | +0.157 (+2.00%) | 11,859,438 |
2 Nov 2007 | CNY | 7.8333 | 8.0667 | 7.6967 | 7.8367 | 7.8367 | -0.133 (-1.67%) | 16,702,374 |
1 Nov 2007 | CNY | 8.2833 | 8.3333 | 7.9333 | 7.97 | 7.97 | -0.437 (-5.19%) | 27,567,252 |
31 Oct 2007 | CNY | 8.2667 | 8.5167 | 8.1 | 8.4067 | 8.4067 | +0.25 (+3.06%) | 33,950,541 |
30 Oct 2007 | CNY | 8.0067 | 8.2633 | 7.9733 | 8.1567 | 8.1567 | +0.15 (+1.87%) | 19,155,684 |
29 Oct 2007 | CNY | 8.0667 | 8.2667 | 7.8667 | 8.0067 | 8.0067 | -0.067 (-0.82%) | 14,845,500 |
26 Oct 2007 | CNY | 8.5 | 8.5333 | 8.0033 | 8.0733 | 8.0733 | -0.487 (-5.69%) | 22,782,669 |
25 Oct 2007 | CNY | 9.2 | 9.2 | 8.3367 | 8.56 | 8.56 | -0.63 (-6.86%) | 31,752,141 |
24 Oct 2007 | CNY | 9.6 | 9.6 | 8.9667 | 9.19 | 9.19 | -0.11 (-1.18%) | 29,798,415 |
23 Oct 2007 | CNY | 9.9333 | 10.03 | 9.2 | 9.3 | 9.3 | -0.493 (-5.04%) | 27,327,777 |
22 Oct 2007 | CNY | 9.75 | 10.11 | 9.6667 | 9.7933 | 9.7933 | +0.19 (+1.98%) | 27,160,305 |
19 Oct 2007 | CNY | 9.59 | 9.8333 | 9.49 | 9.6033 | 9.6033 | +0.13 (+1.37%) | 19,858,506 |
18 Oct 2007 | CNY | 9.9467 | 9.9467 | 9.4633 | 9.4733 | 9.4733 | -0.473 (-4.76%) | 26,129,343 |
17 Oct 2007 | CNY | 9.7333 | 10.36 | 9.7333 | 9.9467 | 9.9467 | +0.36 (+3.76%) | 53,169,516 |
16 Oct 2007 | CNY | 9.95 | 9.9633 | 9.5033 | 9.5867 | 9.5867 | -0.277 (-2.80%) | 24,476,982 |
15 Oct 2007 | CNY | 9.4467 | 10.2667 | 9.4267 | 9.8633 | 9.8633 | +0.43 (+4.56%) | 75,442,971 |
12 Oct 2007 | CNY | 9.0067 | 9.4933 | 8.3333 | 9.4333 | 9.4333 | +0.473 (+5.28%) | 65,338,734 |
11 Oct 2007 | CNY | 9.3333 | 9.36 | 8.9167 | 8.96 | 8.96 | -0.327 (-3.52%) | 37,961,124 |
10 Oct 2007 | CNY | 9.6 | 9.6233 | 9.1933 | 9.2867 | 9.2867 | -0.21 (-2.21%) | 34,312,824 |
9 Oct 2007 | CNY | 9.2333 | 9.5 | 9.2267 | 9.4967 | 9.4967 | +0.243 (+2.63%) | 34,930,587 |
8 Oct 2007 | CNY | 9.5333 | 9.6 | 9.23 | 9.2533 | 9.2533 | -0.073 (-0.79%) | 18,833,832 |
28 Sep 2007 | CNY | 9.3167 | 9.44 | 9.2267 | 9.3267 | 9.3267 | +0.057 (+0.61%) | 20,946,774 |
27 Sep 2007 | CNY | 9.05 | 9.3 | 8.9733 | 9.27 | 9.27 | +0.167 (+1.83%) | 15,632,094 |
26 Sep 2007 | CNY | 9.33 | 9.4667 | 9.0933 | 9.1033 | 9.1033 | -0.243 (-2.60%) | 12,846,858 |
25 Sep 2007 | CNY | 9.78 | 9.7833 | 9.2667 | 9.3467 | 9.3467 | -0.35 (-3.61%) | 19,393,242 |
24 Sep 2007 | CNY | 9.5833 | 9.7833 | 9.4667 | 9.6967 | 9.6967 | +0.25 (+2.65%) | 27,714,531 |
21 Sep 2007 | CNY | 9.3667 | 9.56 | 9.2467 | 9.4467 | 9.4467 | +0.16 (+1.72%) | 14,962,011 |