Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | CNY | 7.07 | 7.2 | 6.93 | 7.02 | 7.02 | -0.04 (-0.57%) | 20,297,100 |
30 Aug 2007 | CNY | 6.96 | 7.17 | 6.84 | 7.06 | 7.06 | +0.01 (+0.14%) | 26,720,100 |
29 Aug 2007 | CNY | 6.7 | 7.05 | 6.61 | 7.05 | 7.05 | +0.34 (+5.07%) | 26,916,300 |
28 Aug 2007 | CNY | 6.7 | 6.77 | 6.57 | 6.71 | 6.71 | -0.01 (-0.15%) | 11,671,200 |
27 Aug 2007 | CNY | 6.84 | 6.93 | 6.61 | 6.72 | 6.72 | -0.09 (-1.32%) | 16,769,700 |
24 Aug 2007 | CNY | 6.78 | 6.96 | 6.73 | 6.81 | 6.81 | +0.05 (+0.74%) | 15,514,300 |
23 Aug 2007 | CNY | 6.83 | 6.88 | 6.71 | 6.76 | 6.76 | -0.05 (-0.73%) | 12,682,300 |
22 Aug 2007 | CNY | 6.75 | 6.85 | 6.68 | 6.81 | 6.81 | -0.04 (-0.58%) | 22,662,600 |
21 Aug 2007 | CNY | 6.72 | 6.94 | 6.71 | 6.85 | 6.85 | +0.24 (+3.63%) | 29,549,500 |
20 Aug 2007 | CNY | 6.5 | 6.63 | 6.35 | 6.61 | 6.61 | +0.26 (+4.09%) | 34,202,100 |
17 Aug 2007 | CNY | 6.05 | 6.39 | 6.02 | 6.35 | 6.35 | +0.26 (+4.27%) | 37,904,500 |
16 Aug 2007 | CNY | 6.01 | 6.15 | 5.89 | 6.09 | 6.09 | +0.05 (+0.83%) | 13,820,700 |
15 Aug 2007 | CNY | 6.15 | 6.18 | 5.89 | 6.04 | 6.04 | -0.07 (-1.15%) | 10,897,400 |
14 Aug 2007 | CNY | 6.05 | 6.17 | 6 | 6.11 | 6.11 | +0.19 (+3.21%) | 13,209,200 |
10 Aug 2007 | CNY | 6.08 | 6.12 | 5.8 | 5.92 | 5.92 | -0.18 (-2.95%) | 14,871,200 |
9 Aug 2007 | CNY | 6.17 | 6.37 | 6.05 | 6.1 | 6.1 | -0.04 (-0.65%) | 22,987,600 |
8 Aug 2007 | CNY | 6 | 6.14 | 5.99 | 6.14 | 6.14 | +0.29 (+4.96%) | 32,907,500 |
7 Aug 2007 | CNY | 5.94 | 5.98 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 10,856,200 |
6 Aug 2007 | CNY | 5.83 | 5.97 | 5.82 | 5.91 | 5.91 | +0.09 (+1.55%) | 11,752,500 |
3 Aug 2007 | CNY | 5.9 | 5.92 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 12,726,700 |
2 Aug 2007 | CNY | 5.75 | 5.98 | 5.66 | 5.9 | 5.9 | +0.05 (+0.85%) | 14,498,600 |
1 Aug 2007 | CNY | 6.19 | 6.22 | 5.85 | 5.85 | 5.85 | -0.31 (-5.03%) | 17,172,200 |
31 Jul 2007 | CNY | 6.18 | 6.3 | 6.01 | 6.16 | 6.16 | -0.01 (-0.16%) | 14,140,900 |
30 Jul 2007 | CNY | 5.95 | 6.25 | 5.91 | 6.17 | 6.17 | +0.22 (+3.70%) | 15,586,600 |
27 Jul 2007 | CNY | 5.87 | 6 | 5.71 | 5.95 | 5.95 | +0.08 (+1.36%) | 13,849,400 |
26 Jul 2007 | CNY | 5.67 | 5.92 | 5.67 | 5.87 | 5.87 | +0.22 (+3.89%) | 18,555,700 |
25 Jul 2007 | CNY | 5.5 | 5.67 | 5.47 | 5.65 | 5.65 | +0.12 (+2.17%) | 13,771,500 |
24 Jul 2007 | CNY | 5.53 | 5.73 | 5.51 | 5.53 | 5.53 | +0.02 (+0.36%) | 17,284,100 |
23 Jul 2007 | CNY | 5.25 | 5.55 | 5.25 | 5.51 | 5.51 | +0.21 (+3.96%) | 20,508,800 |
20 Jul 2007 | CNY | 5.28 | 5.36 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 18,446,200 |