Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | CNY | 6.0714 | 6.6929 | 5.9286 | 6.6929 | 6.6929 | +0.607 (+9.98%) | 12,021,137 |
26 Jul 2007 | CNY | 6.0286 | 6.2429 | 5.9286 | 6.0857 | 6.0857 | +0.121 (+2.04%) | 5,142,355 |
25 Jul 2007 | CNY | 5.8429 | 5.9857 | 5.7786 | 5.9643 | 5.9643 | +0.207 (+3.60%) | 4,141,096 |
24 Jul 2007 | CNY | 5.85 | 6.0286 | 5.7214 | 5.7571 | 5.7571 | -0.064 (-1.10%) | 5,471,601 |
23 Jul 2007 | CNY | 5.5357 | 5.85 | 5.5357 | 5.8214 | 5.8214 | +0.314 (+5.71%) | 5,748,419 |
20 Jul 2007 | CNY | 5.3357 | 5.6 | 5.3286 | 5.5071 | 5.5071 | +0.178 (+3.35%) | 3,793,155 |
19 Jul 2007 | CNY | 5.4286 | 5.4429 | 5.25 | 5.3286 | 5.3286 | -0.086 (-1.58%) | 2,228,331 |
18 Jul 2007 | CNY | 5.5071 | 5.5929 | 5.3214 | 5.4143 | 5.4143 | -0.086 (-1.56%) | 3,096,541 |
17 Jul 2007 | CNY | 5.3929 | 5.5571 | 5.25 | 5.5 | 5.5 | +0.036 (+0.65%) | 3,319,066 |
16 Jul 2007 | CNY | 5.3857 | 5.7857 | 5.2 | 5.4643 | 5.4643 | +0.071 (+1.32%) | 5,359,424 |
13 Jul 2007 | CNY | 5.4143 | 5.45 | 5.1857 | 5.3929 | 5.3929 | -0.043 (-0.79%) | 2,803,750 |
12 Jul 2007 | CNY | 5.1929 | 5.55 | 5.1929 | 5.4357 | 5.4357 | +0.236 (+4.53%) | 4,800,019 |
11 Jul 2007 | CNY | 5.2429 | 5.3429 | 5.1214 | 5.2 | 5.2 | -0.057 (-1.09%) | 2,544,133 |
10 Jul 2007 | CNY | 5.1429 | 5.4143 | 5.0714 | 5.2571 | 5.2571 | +0.064 (+1.24%) | 4,666,428 |
9 Jul 2007 | CNY | 5.0571 | 5.2786 | 5.0357 | 5.1929 | 5.1929 | +0.15 (+2.97%) | 4,355,752 |
6 Jul 2007 | CNY | 4.6429 | 5.0571 | 4.6071 | 5.0429 | 5.0429 | +0.379 (+8.12%) | 4,424,977 |
5 Jul 2007 | CNY | 5.0429 | 5.1786 | 4.6643 | 4.6643 | 4.6643 | -0.521 (-10.05%) | 3,943,879 |
4 Jul 2007 | CNY | 5.4643 | 5.5 | 5.1429 | 5.1857 | 5.1857 | -0.314 (-5.71%) | 3,231,251 |
3 Jul 2007 | CNY | 5.4786 | 5.6286 | 5.3429 | 5.5 | 5.5 | +0.321 (+6.21%) | 4,981,674 |
2 Jul 2007 | CNY | 5.1786 | 5.1786 | 5.1786 | 5.1786 | 5.1786 | 0.0 (0.0%) | 0 |
29 Jun 2007 | CNY | 5.1429 | 5.5857 | 5.1214 | 5.1786 | 5.1786 | -0.514 (-9.03%) | 5,660,744 |
28 Jun 2007 | CNY | 6.3929 | 6.3929 | 5.6929 | 5.6929 | 5.6929 | -0.628 (-9.94%) | 5,582,159 |
27 Jun 2007 | CNY | 6.3429 | 6.4286 | 5.9286 | 6.3214 | 6.3214 | +0.086 (+1.37%) | 6,835,220 |
26 Jun 2007 | CNY | 5.5 | 6.25 | 5.3571 | 6.2357 | 6.2357 | +0.536 (+9.40%) | 6,736,889 |
25 Jun 2007 | CNY | 6.3357 | 6.5857 | 5.7 | 5.7 | 5.7 | -0.636 (-10.03%) | 6,377,530 |
22 Jun 2007 | CNY | 6.9286 | 7.1429 | 6.2286 | 6.3357 | 6.3357 | -0.586 (-8.46%) | 8,014,360 |
21 Jun 2007 | CNY | 7.2786 | 7.45 | 6.7214 | 6.9214 | 6.9214 | -0.379 (-5.19%) | 8,684,666 |
20 Jun 2007 | CNY | 7.7857 | 7.9643 | 7.2143 | 7.3 | 7.3 | -0.486 (-6.24%) | 9,422,505 |
19 Jun 2007 | CNY | 7.7857 | 8.0643 | 7.4357 | 7.7857 | 7.7857 | -0.071 (-0.91%) | 9,957,134 |
18 Jun 2007 | CNY | 7.5 | 8.0714 | 7.4857 | 7.8571 | 7.8571 | +0.414 (+5.57%) | 12,596,064 |