Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2007 | CNY | 7.33 | 7.43 | 7.2 | 7.29 | 7.29 | -0.06 (-0.82%) | 4,647,769 |
11 Jul 2007 | CNY | 7.23 | 7.39 | 7.11 | 7.35 | 7.35 | +0.06 (+0.82%) | 5,057,243 |
10 Jul 2007 | CNY | 7.65 | 7.65 | 7.24 | 7.29 | 7.29 | -0.38 (-4.95%) | 7,940,310 |
9 Jul 2007 | CNY | 7.65 | 7.75 | 7.48 | 7.67 | 7.67 | +0.07 (+0.92%) | 9,276,069 |
6 Jul 2007 | CNY | 7 | 7.6 | 6.93 | 7.6 | 7.6 | +0.51 (+7.19%) | 12,609,143 |
5 Jul 2007 | CNY | 7.7 | 7.79 | 7.07 | 7.09 | 7.09 | -0.86 (-10.82%) | 10,308,252 |
4 Jul 2007 | CNY | 8.22 | 8.27 | 7.86 | 7.95 | 7.95 | -0.26 (-3.17%) | 8,496,729 |
3 Jul 2007 | CNY | 8.28 | 8.39 | 8.03 | 8.21 | 8.21 | -0.02 (-0.24%) | 11,539,554 |
2 Jul 2007 | CNY | 8 | 8.24 | 7.8 | 8.23 | 8.23 | +0.46 (+5.92%) | 15,996,174 |
29 Jun 2007 | CNY | 7.55 | 7.94 | 7.5 | 7.77 | 7.77 | +0.05 (+0.65%) | 14,816,200 |
28 Jun 2007 | CNY | 8.11 | 8.35 | 7.55 | 7.72 | 7.72 | -0.53 (-6.42%) | 14,917,487 |
27 Jun 2007 | CNY | 8.2 | 8.41 | 8 | 8.25 | 8.25 | -0.04 (-0.48%) | 16,998,385 |
26 Jun 2007 | CNY | 7.5 | 8.3 | 7.46 | 8.29 | 8.29 | +0.54 (+6.97%) | 18,105,357 |
25 Jun 2007 | CNY | 7.87 | 8.2 | 7.51 | 7.75 | 7.75 | -0.14 (-1.77%) | 18,263,588 |
22 Jun 2007 | CNY | 8.4 | 8.4 | 7.6 | 7.89 | 7.89 | -0.51 (-6.07%) | 21,812,104 |
21 Jun 2007 | CNY | 8.5 | 8.69 | 8.25 | 8.4 | 8.4 | -0.23 (-2.67%) | 20,039,264 |
20 Jun 2007 | CNY | 8.93 | 9 | 8.6 | 8.63 | 8.63 | -0.29 (-3.25%) | 27,354,052 |
19 Jun 2007 | CNY | 9.05 | 9.2 | 8.78 | 8.92 | 8.92 | +0.12 (+1.36%) | 29,737,249 |
15 Jun 2007 | CNY | 8.73 | 8.95 | 8.61 | 8.8 | 8.8 | -0.11 (-1.23%) | 23,519,655 |
14 Jun 2007 | CNY | 9.05 | 9.34 | 8.58 | 8.91 | 8.91 | -0.19 (-2.09%) | 36,164,261 |
13 Jun 2007 | CNY | 9.5 | 9.62 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 67,732,098 |
12 Jun 2007 | CNY | 8.45 | 9.12 | 8.23 | 9.12 | 9.12 | +0.83 (+10.01%) | 71,628,163 |
11 Jun 2007 | CNY | 7.86 | 8.36 | 7.78 | 8.29 | 8.29 | +0.66 (+8.65%) | 38,171,664 |
8 Jun 2007 | CNY | 7.8 | 7.8 | 7.57 | 7.63 | 7.63 | -0.16 (-2.05%) | 19,262,197 |
7 Jun 2007 | CNY | 7.7 | 7.87 | 7.51 | 7.79 | 7.79 | +0.09 (+1.17%) | 25,112,663 |
6 Jun 2007 | CNY | 7.4 | 7.9 | 7.15 | 7.7 | 7.7 | +0.42 (+5.77%) | 40,523,172 |
5 Jun 2007 | CNY | 6.6 | 7.28 | 6.16 | 7.28 | 7.28 | +0.66 (+9.97%) | 34,873,592 |
4 Jun 2007 | CNY | 7.36 | 7.46 | 6.62 | 6.62 | 6.62 | -0.74 (-10.05%) | 27,670,433 |
1 Jun 2007 | CNY | 8.05 | 8.15 | 7.31 | 7.36 | 7.36 | -0.72 (-8.91%) | 32,889,109 |
31 May 2007 | CNY | 8.04 | 8.2 | 7.3 | 8.08 | 8.08 | -0.03 (-0.37%) | 37,801,112 |