Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2007 | CNY | 2.9829 | 3.047 | 2.9274 | 3 | 3 | +0.013 (+0.43%) | 3,360,127 |
25 Oct 2007 | CNY | 3.2436 | 3.2436 | 2.9615 | 2.9872 | 2.9872 | -0.261 (-8.03%) | 7,304,317 |
24 Oct 2007 | CNY | 3.3761 | 3.3761 | 3.2393 | 3.2479 | 3.2479 | -0.124 (-3.67%) | 3,919,275 |
23 Oct 2007 | CNY | 3.3248 | 3.4103 | 3.265 | 3.3718 | 3.3718 | +0.026 (+0.77%) | 3,361,431 |
22 Oct 2007 | CNY | 3.3932 | 3.4615 | 3.3333 | 3.3462 | 3.3462 | -0.077 (-2.25%) | 3,361,896 |
19 Oct 2007 | CNY | 3.4615 | 3.4957 | 3.4103 | 3.4231 | 3.4231 | -0.004 (-0.13%) | 3,421,220 |
18 Oct 2007 | CNY | 3.4915 | 3.5256 | 3.406 | 3.4274 | 3.4274 | -0.047 (-1.35%) | 5,284,866 |
17 Oct 2007 | CNY | 3.5556 | 3.5598 | 3.4701 | 3.4744 | 3.4744 | -0.085 (-2.40%) | 6,365,193 |
16 Oct 2007 | CNY | 3.4744 | 3.5684 | 3.4701 | 3.5598 | 3.5598 | +0.056 (+1.58%) | 4,436,368 |
15 Oct 2007 | CNY | 3.547 | 3.5556 | 3.3803 | 3.5043 | 3.5043 | -0.038 (-1.08%) | 6,939,028 |
12 Oct 2007 | CNY | 3.7393 | 3.7607 | 3.3974 | 3.5427 | 3.5427 | -0.197 (-5.26%) | 10,896,282 |
11 Oct 2007 | CNY | 3.8077 | 3.8077 | 3.6752 | 3.7393 | 3.7393 | -0.081 (-2.13%) | 8,661,121 |
10 Oct 2007 | CNY | 3.8376 | 3.8803 | 3.8034 | 3.8205 | 3.8205 | -0.004 (-0.11%) | 9,204,757 |
9 Oct 2007 | CNY | 3.812 | 3.8376 | 3.7308 | 3.8248 | 3.8248 | +0.009 (+0.23%) | 6,432,592 |
8 Oct 2007 | CNY | 3.8761 | 3.9017 | 3.7991 | 3.8162 | 3.8162 | -0.009 (-0.22%) | 7,900,055 |
28 Sep 2007 | CNY | 3.7692 | 3.8675 | 3.7692 | 3.8248 | 3.8248 | +0.064 (+1.70%) | 10,118,115 |
27 Sep 2007 | CNY | 3.718 | 3.7778 | 3.7094 | 3.7607 | 3.7607 | +0.043 (+1.15%) | 4,264,963 |
26 Sep 2007 | CNY | 3.7222 | 3.7778 | 3.6966 | 3.718 | 3.718 | -0.013 (-0.34%) | 3,925,864 |
25 Sep 2007 | CNY | 3.7821 | 3.8034 | 3.6966 | 3.7308 | 3.7308 | -0.051 (-1.36%) | 5,873,121 |
24 Sep 2007 | CNY | 3.8462 | 3.8633 | 3.6966 | 3.7821 | 3.7821 | -0.017 (-0.45%) | 7,210,688 |
21 Sep 2007 | CNY | 3.9231 | 3.9274 | 3.718 | 3.7991 | 3.7991 | -0.094 (-2.42%) | 7,630,988 |
20 Sep 2007 | CNY | 3.7949 | 3.9103 | 3.7778 | 3.8932 | 3.8932 | +0.098 (+2.59%) | 10,054,306 |
19 Sep 2007 | CNY | 3.8889 | 3.9231 | 3.7692 | 3.7949 | 3.7949 | -0.09 (-2.31%) | 6,979,681 |
18 Sep 2007 | CNY | 3.8889 | 3.9145 | 3.8077 | 3.8846 | 3.8846 | +0.009 (+0.22%) | 9,629,006 |
17 Sep 2007 | CNY | 3.7607 | 3.8889 | 3.7564 | 3.8761 | 3.8761 | +0.12 (+3.19%) | 10,980,201 |
14 Sep 2007 | CNY | 3.7265 | 3.7778 | 3.6325 | 3.7564 | 3.7564 | +0.009 (+0.23%) | 8,417,920 |
13 Sep 2007 | CNY | 3.718 | 3.7521 | 3.5897 | 3.7479 | 3.7479 | +0.051 (+1.39%) | 8,299,982 |
12 Sep 2007 | CNY | 3.6752 | 3.7863 | 3.5598 | 3.6966 | 3.6966 | -0.038 (-1.03%) | 13,121,035 |
11 Sep 2007 | CNY | 4.0855 | 4.1197 | 3.7009 | 3.735 | 3.735 | -0.342 (-8.39%) | 17,532,005 |
10 Sep 2007 | CNY | 3.9573 | 4.0812 | 3.8419 | 4.0769 | 4.0769 | +0.124 (+3.13%) | 21,441,420 |