Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | CNY | 21.65 | 22.8 | 20 | 20.16 | 20.16 | -0.95 (-4.50%) | 87,191,959 |
3 Sep 2007 | CNY | 20.09 | 21.12 | 19.8 | 21.11 | 21.11 | +1.91 (+9.95%) | 66,447,824 |
31 Aug 2007 | CNY | 17.47 | 19.2 | 17.47 | 19.2 | 19.2 | +1.75 (+10.03%) | 45,930,665 |
30 Aug 2007 | CNY | 17.46 | 18.02 | 17.06 | 17.45 | 17.45 | +0.05 (+0.29%) | 31,920,394 |
29 Aug 2007 | CNY | 16.29 | 17.72 | 15.85 | 17.4 | 17.4 | +1.07 (+6.55%) | 57,792,854 |
28 Aug 2007 | CNY | 15.05 | 16.58 | 14.95 | 16.33 | 16.33 | +1.21 (+8.00%) | 57,242,915 |
27 Aug 2007 | CNY | 15.49 | 15.67 | 14.85 | 15.12 | 15.12 | -0.35 (-2.26%) | 26,377,986 |
24 Aug 2007 | CNY | 14.95 | 15.49 | 14.78 | 15.47 | 15.47 | +0.52 (+3.48%) | 42,769,803 |
23 Aug 2007 | CNY | 15.25 | 15.27 | 14.75 | 14.95 | 14.95 | -0.3 (-1.97%) | 41,703,822 |
22 Aug 2007 | CNY | 15.12 | 15.58 | 15.02 | 15.25 | 15.25 | -0.03 (-0.20%) | 33,837,656 |
21 Aug 2007 | CNY | 15.45 | 15.67 | 14.95 | 15.28 | 15.28 | -0.13 (-0.84%) | 52,865,377 |
20 Aug 2007 | CNY | 15.25 | 15.7 | 15.25 | 15.41 | 15.41 | +0.37 (+2.46%) | 28,125,562 |
17 Aug 2007 | CNY | 15 | 15.8 | 14.85 | 15.04 | 15.04 | -0.24 (-1.57%) | 31,647,188 |
16 Aug 2007 | CNY | 15.15 | 15.83 | 14.8 | 15.28 | 15.28 | +0.09 (+0.59%) | 37,368,601 |
15 Aug 2007 | CNY | 14.79 | 15.5 | 14.51 | 15.19 | 15.19 | +0.25 (+1.67%) | 36,187,886 |
14 Aug 2007 | CNY | 14.7 | 15.27 | 14.12 | 14.94 | 14.94 | +0.08 (+0.54%) | 35,731,626 |
13 Aug 2007 | CNY | 15.07 | 15.66 | 14.6 | 14.86 | 14.86 | -0.21 (-1.39%) | 50,454,620 |
10 Aug 2007 | CNY | 13.76 | 15.08 | 13.7 | 15.07 | 15.07 | +1.08 (+7.72%) | 61,968,000 |
9 Aug 2007 | CNY | 13.77 | 14.34 | 13.55 | 13.99 | 13.99 | +0.18 (+1.30%) | 33,073,730 |
8 Aug 2007 | CNY | 13.64 | 14.2 | 13.35 | 13.81 | 13.81 | -0.04 (-0.29%) | 42,627,573 |
7 Aug 2007 | CNY | 13.28 | 14.07 | 12.8 | 13.85 | 13.85 | +0.57 (+4.29%) | 59,541,299 |
6 Aug 2007 | CNY | 13.35 | 13.6 | 13.13 | 13.28 | 13.28 | +0.05 (+0.38%) | 35,013,343 |
3 Aug 2007 | CNY | 12.85 | 13.6 | 12.82 | 13.23 | 13.23 | +0.42 (+3.28%) | 50,795,788 |
2 Aug 2007 | CNY | 12.18 | 12.86 | 12.18 | 12.81 | 12.81 | +0.63 (+5.17%) | 46,258,792 |
1 Aug 2007 | CNY | 12.88 | 13 | 11.88 | 12.18 | 12.18 | -0.69 (-5.36%) | 52,102,728 |
31 Jul 2007 | CNY | 13.03 | 13.22 | 12.52 | 12.87 | 12.87 | -0.14 (-1.08%) | 37,638,805 |
30 Jul 2007 | CNY | 12.2 | 13.25 | 12.2 | 13.01 | 13.01 | +0.83 (+6.81%) | 55,915,720 |
27 Jul 2007 | CNY | 11.94 | 12.2 | 11.65 | 12.18 | 12.18 | +0.24 (+2.01%) | 46,128,427 |
26 Jul 2007 | CNY | 12.1 | 12.19 | 11.81 | 11.94 | 11.94 | -0.08 (-0.67%) | 52,345,076 |
25 Jul 2007 | CNY | 11.8 | 12.27 | 11.56 | 12.02 | 12.02 | +0.78 (+6.94%) | 115,458,937 |