Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | CNY | 4.97 | 5.24 | 4.95 | 5.24 | 5.24 | +0.25 (+5.01%) | 20,722,400 |
18 Jul 2007 | CNY | 5 | 5.05 | 4.92 | 4.99 | 4.99 | -0.02 (-0.40%) | 6,610,000 |
17 Jul 2007 | CNY | 4.87 | 5.07 | 4.85 | 5.01 | 5.01 | +0.12 (+2.45%) | 7,072,100 |
16 Jul 2007 | CNY | 5.03 | 5.04 | 4.87 | 4.89 | 4.89 | -0.14 (-2.78%) | 7,349,700 |
13 Jul 2007 | CNY | 5.05 | 5.06 | 4.95 | 5.03 | 5.03 | -0.05 (-0.98%) | 7,889,400 |
12 Jul 2007 | CNY | 5.1 | 5.14 | 5.01 | 5.08 | 5.08 | -0.03 (-0.59%) | 7,228,600 |
11 Jul 2007 | CNY | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | +0.06 (+1.19%) | 9,340,400 |
10 Jul 2007 | CNY | 5.21 | 5.29 | 5.04 | 5.05 | 5.05 | -0.25 (-4.72%) | 16,419,300 |
9 Jul 2007 | CNY | 5.15 | 5.48 | 5.02 | 5.3 | 5.3 | +0.02 (+0.38%) | 31,787,500 |
6 Jul 2007 | CNY | 4.78 | 5.28 | 4.78 | 5.28 | 5.28 | +0.25 (+4.97%) | 41,410,200 |
5 Jul 2007 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 2,611,500 |
4 Jul 2007 | CNY | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28 (-5.03%) | 2,490,900 |
3 Jul 2007 | CNY | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 2,613,500 |
29 Jun 2007 | CNY | 5.93 | 6.13 | 5.8 | 5.86 | 5.86 | -0.21 (-3.46%) | 12,912,800 |
28 Jun 2007 | CNY | 6.51 | 6.6 | 6 | 6.07 | 6.07 | -0.44 (-6.76%) | 13,664,300 |
27 Jun 2007 | CNY | 6.54 | 6.6 | 6.25 | 6.51 | 6.51 | +0.01 (+0.15%) | 13,180,300 |
26 Jun 2007 | CNY | 6.03 | 6.5 | 5.9 | 6.5 | 6.5 | +0.31 (+5.01%) | 15,486,100 |
25 Jun 2007 | CNY | 6.88 | 6.95 | 6.17 | 6.19 | 6.19 | -0.66 (-9.64%) | 18,493,700 |
22 Jun 2007 | CNY | 7.4 | 7.4 | 6.68 | 6.85 | 6.85 | -0.57 (-7.68%) | 21,428,600 |
21 Jun 2007 | CNY | 7.5 | 7.62 | 7.3 | 7.42 | 7.42 | -0.2 (-2.62%) | 18,920,500 |
20 Jun 2007 | CNY | 7.72 | 7.93 | 7.52 | 7.62 | 7.62 | +0.02 (+0.26%) | 48,387,200 |
19 Jun 2007 | CNY | 7.42 | 7.68 | 7.23 | 7.6 | 7.6 | +0.18 (+2.43%) | 28,938,200 |
18 Jun 2007 | CNY | 7.38 | 7.57 | 7.36 | 7.42 | 7.42 | +0.07 (+0.95%) | 23,074,300 |
15 Jun 2007 | CNY | 7.42 | 7.55 | 7.15 | 7.35 | 7.35 | -0.2 (-2.65%) | 18,947,200 |
14 Jun 2007 | CNY | 7.8 | 7.89 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 36,664,400 |
13 Jun 2007 | CNY | 7.23 | 7.7 | 7.23 | 7.7 | 7.7 | +0.65 (+9.22%) | 42,881,400 |
12 Jun 2007 | CNY | 7.02 | 7.06 | 6.5 | 7.05 | 7.05 | +0.07 (+1.00%) | 28,211,300 |
11 Jun 2007 | CNY | 7.04 | 7.1 | 6.9 | 6.98 | 6.98 | -0.01 (-0.14%) | 25,066,300 |
8 Jun 2007 | CNY | 7 | 7.15 | 6.88 | 6.99 | 6.99 | +0.04 (+0.58%) | 26,956,800 |
7 Jun 2007 | CNY | 6.67 | 6.99 | 6.59 | 6.95 | 6.95 | +0.29 (+4.35%) | 29,549,700 |