Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | CNY | 7.5151 | 7.8165 | 7.3986 | 7.6236 | 7.6236 | +0.048 (+0.64%) | 36,830,370 |
26 Nov 2007 | CNY | 7.7361 | 7.7884 | 7.5352 | 7.5754 | 7.5754 | -0.08 (-1.05%) | 32,689,022 |
23 Nov 2007 | CNY | 7.5754 | 7.7241 | 7.3946 | 7.6558 | 7.6558 | +0.004 (+0.05%) | 40,689,036 |
22 Nov 2007 | CNY | 7.8165 | 7.9572 | 7.6397 | 7.6518 | 7.6518 | -0.257 (-3.25%) | 35,729,650 |
21 Nov 2007 | CNY | 7.9974 | 8.0376 | 7.8848 | 7.909 | 7.909 | -0.012 (-0.15%) | 26,685,893 |
20 Nov 2007 | CNY | 7.8768 | 8.0094 | 7.8165 | 7.921 | 7.921 | +0.044 (+0.56%) | 45,710,858 |
19 Nov 2007 | CNY | 7.8165 | 7.9371 | 7.8045 | 7.8768 | 7.8768 | +0.088 (+1.14%) | 35,896,760 |
16 Nov 2007 | CNY | 7.9572 | 7.9652 | 7.7562 | 7.7884 | 7.7884 | -0.221 (-2.76%) | 49,293,922 |
15 Nov 2007 | CNY | 8.138 | 8.1782 | 7.929 | 8.0094 | 8.0094 | -0.157 (-1.92%) | 41,554,147 |
14 Nov 2007 | CNY | 8.0416 | 8.1742 | 7.9652 | 8.1662 | 8.1662 | +0.237 (+2.99%) | 49,621,913 |
13 Nov 2007 | CNY | 8.1581 | 8.2586 | 7.8969 | 7.929 | 7.929 | -0.068 (-0.86%) | 60,023,262 |
12 Nov 2007 | CNY | 8.3591 | 8.5359 | 7.8447 | 7.9974 | 7.9974 | -0.567 (-6.62%) | 63,920,685 |
9 Nov 2007 | CNY | 8.7328 | 8.8172 | 8.4635 | 8.564 | 8.564 | -0.189 (-2.16%) | 42,200,456 |
8 Nov 2007 | CNY | 8.8735 | 8.9538 | 8.7207 | 8.7529 | 8.7529 | -0.101 (-1.14%) | 31,945,599 |
7 Nov 2007 | CNY | 8.785 | 8.982 | 8.6806 | 8.8534 | 8.8534 | +0.121 (+1.38%) | 29,627,580 |
6 Nov 2007 | CNY | 8.8092 | 8.9136 | 8.6926 | 8.7328 | 8.7328 | -0.104 (-1.18%) | 22,412,109 |
5 Nov 2007 | CNY | 8.6926 | 8.9136 | 8.6364 | 8.8373 | 8.8373 | +0.097 (+1.10%) | 32,030,127 |
2 Nov 2007 | CNY | 8.986 | 9.0824 | 8.7288 | 8.7408 | 8.7408 | -0.358 (-3.93%) | 57,702,264 |
1 Nov 2007 | CNY | 9.2914 | 9.3798 | 9.0824 | 9.0985 | 9.0985 | -0.197 (-2.12%) | 61,799,716 |
31 Oct 2007 | CNY | 9.3236 | 9.4441 | 9.1347 | 9.2954 | 9.2954 | +0.181 (+1.98%) | 102,802,805 |
30 Oct 2007 | CNY | 9.0503 | 9.1427 | 8.8815 | 9.1146 | 9.1146 | +0.133 (+1.48%) | 59,397,611 |
29 Oct 2007 | CNY | 8.9538 | 9.1146 | 8.8614 | 8.982 | 8.982 | +0.253 (+2.90%) | 50,699,833 |
26 Oct 2007 | CNY | 8.6725 | 8.8534 | 8.6082 | 8.7288 | 8.7288 | -0.02 (-0.23%) | 36,914,127 |
25 Oct 2007 | CNY | 8.7167 | 8.9579 | 8.4394 | 8.7489 | 8.7489 | -0.028 (-0.32%) | 82,449,617 |
24 Oct 2007 | CNY | 8.9217 | 9.0744 | 8.765 | 8.777 | 8.777 | -0.125 (-1.40%) | 48,899,441 |
23 Oct 2007 | CNY | 8.7529 | 8.9056 | 8.6002 | 8.9016 | 8.9016 | +0.149 (+1.70%) | 44,260,185 |
22 Oct 2007 | CNY | 8.7207 | 8.9619 | 8.5118 | 8.7529 | 8.7529 | -0.08 (-0.91%) | 52,151,310 |
19 Oct 2007 | CNY | 8.9418 | 9.0342 | 8.777 | 8.8333 | 8.8333 | -0.056 (-0.63%) | 44,502,154 |
18 Oct 2007 | CNY | 9.2151 | 9.2794 | 8.8413 | 8.8895 | 8.8895 | -0.301 (-3.28%) | 78,187,978 |
17 Oct 2007 | CNY | 9.5044 | 9.5084 | 9.1628 | 9.1909 | 9.1909 | -0.47 (-4.87%) | 117,382,051 |