Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | CNY | 6.05 | 6.13 | 6.01 | 6.03 | 6.03 | -0.01 (-0.17%) | 4,249,000 |
18 Oct 2007 | CNY | 6.19 | 6.19 | 6.01 | 6.04 | 6.04 | -0.16 (-2.58%) | 6,439,200 |
17 Oct 2007 | CNY | 6.32 | 6.33 | 6.13 | 6.2 | 6.2 | -0.12 (-1.90%) | 5,763,400 |
16 Oct 2007 | CNY | 6.16 | 6.33 | 6.09 | 6.32 | 6.32 | +0.18 (+2.93%) | 7,890,500 |
15 Oct 2007 | CNY | 6.14 | 6.19 | 5.95 | 6.14 | 6.14 | -0.02 (-0.32%) | 8,310,100 |
12 Oct 2007 | CNY | 6.39 | 6.44 | 6.06 | 6.16 | 6.16 | -0.22 (-3.45%) | 14,391,900 |
11 Oct 2007 | CNY | 6.55 | 6.55 | 6.37 | 6.38 | 6.38 | -0.18 (-2.74%) | 9,102,600 |
10 Oct 2007 | CNY | 6.65 | 6.68 | 6.53 | 6.56 | 6.56 | -0.08 (-1.20%) | 9,266,600 |
9 Oct 2007 | CNY | 6.55 | 6.65 | 6.39 | 6.64 | 6.64 | +0.08 (+1.22%) | 8,940,000 |
8 Oct 2007 | CNY | 6.63 | 6.67 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 10,413,400 |
28 Sep 2007 | CNY | 6.41 | 6.6 | 6.41 | 6.53 | 6.53 | +0.16 (+2.51%) | 11,087,500 |
27 Sep 2007 | CNY | 6.34 | 6.38 | 6.27 | 6.37 | 6.37 | +0.04 (+0.63%) | 5,728,000 |
26 Sep 2007 | CNY | 6.37 | 6.49 | 6.31 | 6.33 | 6.33 | -0.05 (-0.78%) | 5,627,800 |
25 Sep 2007 | CNY | 6.4 | 6.5 | 6.33 | 6.38 | 6.38 | -0.02 (-0.31%) | 6,778,000 |
24 Sep 2007 | CNY | 6.49 | 6.49 | 6.26 | 6.4 | 6.4 | -0.1 (-1.54%) | 8,397,900 |
21 Sep 2007 | CNY | 6.7 | 6.73 | 6.34 | 6.5 | 6.5 | -0.17 (-2.55%) | 9,889,700 |
20 Sep 2007 | CNY | 6.61 | 6.73 | 6.6 | 6.67 | 6.67 | +0.07 (+1.06%) | 9,429,100 |
19 Sep 2007 | CNY | 6.78 | 6.82 | 6.57 | 6.6 | 6.6 | -0.14 (-2.08%) | 11,008,300 |
18 Sep 2007 | CNY | 6.65 | 6.86 | 6.6 | 6.74 | 6.74 | +0.11 (+1.66%) | 15,815,900 |
17 Sep 2007 | CNY | 6.41 | 6.65 | 6.41 | 6.63 | 6.63 | +0.14 (+2.16%) | 17,291,900 |
14 Sep 2007 | CNY | 6.51 | 6.57 | 6.25 | 6.49 | 6.49 | -0.02 (-0.31%) | 14,739,500 |
13 Sep 2007 | CNY | 6.41 | 6.55 | 6.36 | 6.51 | 6.51 | +0.13 (+2.04%) | 9,580,900 |
12 Sep 2007 | CNY | 6.4 | 6.56 | 6.21 | 6.38 | 6.38 | -0.16 (-2.45%) | 15,348,500 |
11 Sep 2007 | CNY | 6.82 | 6.9 | 6.54 | 6.54 | 6.54 | -0.34 (-4.94%) | 13,288,100 |
10 Sep 2007 | CNY | 6.77 | 6.9 | 6.5 | 6.88 | 6.88 | +0.07 (+1.03%) | 13,059,300 |
7 Sep 2007 | CNY | 7.1 | 7.1 | 6.8 | 6.81 | 6.81 | -0.32 (-4.49%) | 19,004,900 |
6 Sep 2007 | CNY | 7.1 | 7.22 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 16,055,700 |
5 Sep 2007 | CNY | 7.04 | 7.24 | 6.98 | 7.09 | 7.09 | +0.05 (+0.71%) | 15,308,700 |
4 Sep 2007 | CNY | 7.19 | 7.23 | 7 | 7.04 | 7.04 | -0.13 (-1.81%) | 17,370,700 |
3 Sep 2007 | CNY | 7.17 | 7.3 | 7.05 | 7.17 | 7.17 | +0.15 (+2.14%) | 23,313,500 |