Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2007 | CNY | 11.962 | 12.5401 | 11.8227 | 12.4148 | 12.4148 | +0.508 (+4.27%) | 30,578,902 |
6 Jul 2007 | CNY | 11.2273 | 12.0491 | 11.1472 | 11.9063 | 11.9063 | +0.641 (+5.69%) | 22,162,129 |
5 Jul 2007 | CNY | 11.478 | 11.6556 | 11.2481 | 11.2656 | 11.2656 | -0.39 (-3.35%) | 18,987,597 |
4 Jul 2007 | CNY | 12.1884 | 12.2441 | 11.6347 | 11.6556 | 11.6556 | -0.522 (-4.29%) | 25,186,206 |
3 Jul 2007 | CNY | 11.9411 | 12.1884 | 11.9098 | 12.1779 | 12.1779 | +0.32 (+2.70%) | 17,349,915 |
2 Jul 2007 | CNY | 12.1884 | 12.2511 | 11.6208 | 11.8576 | 11.8576 | -0.362 (-2.96%) | 46,382,021 |
29 Jun 2007 | CNY | 12.3521 | 12.7456 | 12.164 | 12.2197 | 12.2197 | -0.303 (-2.42%) | 53,492,907 |
28 Jun 2007 | CNY | 12.7316 | 13.0137 | 12.467 | 12.5227 | 12.5227 | -0.167 (-1.32%) | 62,981,537 |
27 Jun 2007 | CNY | 12.0212 | 12.8814 | 11.8819 | 12.6899 | 12.6899 | +0.738 (+6.18%) | 91,867,262 |
26 Jun 2007 | CNY | 11.3422 | 12.0839 | 11.2064 | 11.9516 | 11.9516 | +0.446 (+3.87%) | 92,681,744 |
25 Jun 2007 | CNY | 11.37 | 11.9446 | 11.1472 | 11.5058 | 11.5058 | +0.174 (+1.54%) | 75,645,086 |
22 Jun 2007 | CNY | 11.2516 | 11.7705 | 10.9382 | 11.3317 | 11.3317 | +0.052 (+0.46%) | 60,293,780 |
21 Jun 2007 | CNY | 11.1158 | 11.4571 | 11.0392 | 11.2795 | 11.2795 | +0.192 (+1.73%) | 58,579,150 |
20 Jun 2007 | CNY | 11.7984 | 11.7984 | 11.0462 | 11.088 | 11.088 | -0.728 (-6.16%) | 53,072,777 |
19 Jun 2007 | CNY | 11.4745 | 12.2302 | 11.3213 | 11.8158 | 11.8158 | +0.202 (+1.74%) | 101,238,906 |
18 Jun 2007 | CNY | 11.2064 | 12.0247 | 11.1959 | 11.6138 | 11.6138 | +0.613 (+5.57%) | 105,662,126 |
15 Jun 2007 | CNY | 10.2139 | 11.3178 | 10.1338 | 11.0009 | 11.0009 | +0.679 (+6.58%) | 100,253,585 |
14 Jun 2007 | CNY | 10.4124 | 10.4994 | 10.1965 | 10.3218 | 10.3218 | +0.042 (+0.41%) | 57,781,237 |
13 Jun 2007 | CNY | 9.9875 | 10.5134 | 9.9875 | 10.28 | 10.28 | +0.369 (+3.72%) | 91,235,501 |
12 Jun 2007 | CNY | 9.7681 | 9.991 | 9.6462 | 9.9109 | 9.9109 | -0.011 (-0.11%) | 69,632,809 |
11 Jun 2007 | CNY | 9.6114 | 9.9771 | 9.4652 | 9.9214 | 9.9214 | +0.314 (+3.26%) | 84,998,847 |
8 Jun 2007 | CNY | 9.6985 | 9.6985 | 9.4373 | 9.6079 | 9.6079 | -0.087 (-0.90%) | 62,413,730 |
7 Jun 2007 | CNY | 9.6846 | 9.8169 | 9.5766 | 9.695 | 9.695 | +0.063 (+0.65%) | 85,596,136 |
6 Jun 2007 | CNY | 9.9248 | 9.9771 | 9.5418 | 9.6323 | 9.6323 | -0.247 (-2.50%) | 57,393,872 |
5 Jun 2007 | CNY | 9.7472 | 10.1024 | 8.9324 | 9.8796 | 9.8796 | -0.021 (-0.21%) | 65,178,182 |
4 Jun 2007 | CNY | 10.5691 | 10.6422 | 9.8064 | 9.9005 | 9.9005 | -0.515 (-4.95%) | 71,940,658 |
1 Jun 2007 | CNY | 10.3392 | 10.8755 | 10.2731 | 10.4159 | 10.4159 | +0.066 (+0.64%) | 106,762,747 |
31 May 2007 | CNY | 10.092 | 10.6561 | 9.7507 | 10.3497 | 10.3497 | +0.498 (+5.05%) | 108,433,217 |
30 May 2007 | CNY | 10.1686 | 10.482 | 9.7542 | 9.8517 | 9.8517 | -0.766 (-7.22%) | 82,468,231 |
29 May 2007 | CNY | 10.6039 | 10.7954 | 10.4855 | 10.6178 | 10.6178 | +0.049 (+0.46%) | 54,665,255 |