Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | CNY | 30 | 30.15 | 29.63 | 29.66 | 29.66 | -0.6 (-1.98%) | 75,188,637 |
15 Jan 2008 | CNY | 30.61 | 30.61 | 30.16 | 30.26 | 30.26 | -0.35 (-1.14%) | 74,192,302 |
14 Jan 2008 | CNY | 30.9 | 30.99 | 30.42 | 30.61 | 30.61 | -0.15 (-0.49%) | 54,435,982 |
11 Jan 2008 | CNY | 30.6 | 30.98 | 30.4 | 30.76 | 30.76 | +0.2 (+0.65%) | 49,970,793 |
10 Jan 2008 | CNY | 30.82 | 30.99 | 30.4 | 30.56 | 30.56 | -0.26 (-0.84%) | 72,386,672 |
9 Jan 2008 | CNY | 30.8 | 30.94 | 30.57 | 30.82 | 30.82 | -0.16 (-0.52%) | 53,207,238 |
8 Jan 2008 | CNY | 31.15 | 31.63 | 30.81 | 30.98 | 30.98 | -0.11 (-0.35%) | 70,492,765 |
7 Jan 2008 | CNY | 31.33 | 31.42 | 31 | 31.09 | 31.09 | -0.22 (-0.70%) | 63,000,145 |
4 Jan 2008 | CNY | 31.3 | 31.81 | 31.3 | 31.31 | 31.31 | +0.23 (+0.74%) | 69,320,175 |
3 Jan 2008 | CNY | 30.68 | 31.1 | 30.41 | 31.08 | 31.08 | +0.5 (+1.64%) | 64,202,340 |
2 Jan 2008 | CNY | 30.9 | 30.9 | 30.39 | 30.58 | 30.58 | -0.38 (-1.23%) | 55,001,588 |
28 Dec 2007 | CNY | 31.43 | 31.59 | 30.89 | 30.96 | 30.96 | -0.43 (-1.37%) | 68,640,118 |
27 Dec 2007 | CNY | 31.6 | 31.85 | 31.16 | 31.39 | 31.39 | -0.15 (-0.48%) | 70,075,744 |
26 Dec 2007 | CNY | 31.25 | 31.8 | 31.04 | 31.54 | 31.54 | +0.29 (+0.93%) | 48,529,362 |
25 Dec 2007 | CNY | 31.79 | 31.88 | 31.1 | 31.25 | 31.25 | -0.71 (-2.22%) | 62,721,524 |
24 Dec 2007 | CNY | 30.56 | 32.78 | 30.16 | 31.96 | 31.96 | +1.42 (+4.65%) | 142,801,387 |
21 Dec 2007 | CNY | 30.3 | 30.72 | 30.18 | 30.54 | 30.54 | +0.04 (+0.13%) | 43,126,837 |
20 Dec 2007 | CNY | 29.78 | 30.55 | 29.33 | 30.5 | 30.5 | +0.91 (+3.08%) | 52,217,165 |
19 Dec 2007 | CNY | 29.2 | 29.89 | 29.17 | 29.59 | 29.59 | +0.35 (+1.20%) | 41,305,758 |
18 Dec 2007 | CNY | 29.99 | 29.99 | 29.15 | 29.24 | 29.24 | -0.75 (-2.50%) | 50,223,398 |
17 Dec 2007 | CNY | 30.55 | 30.55 | 29.98 | 29.99 | 29.99 | -0.56 (-1.83%) | 59,891,683 |
14 Dec 2007 | CNY | 30.28 | 30.62 | 29.98 | 30.55 | 30.55 | +0.02 (+0.07%) | 57,449,743 |
13 Dec 2007 | CNY | 31.09 | 31.09 | 30.5 | 30.53 | 30.53 | -0.61 (-1.96%) | 58,102,331 |
12 Dec 2007 | CNY | 31.7 | 31.7 | 31 | 31.14 | 31.14 | -0.79 (-2.47%) | 56,570,544 |
11 Dec 2007 | CNY | 31.46 | 32.16 | 31.46 | 31.93 | 31.93 | +0.51 (+1.62%) | 66,667,187 |
10 Dec 2007 | CNY | 30.91 | 31.7 | 30.58 | 31.42 | 31.42 | +0.11 (+0.35%) | 73,573,163 |
7 Dec 2007 | CNY | 31.1 | 31.5 | 30.66 | 31.31 | 31.31 | +0.19 (+0.61%) | 52,003,939 |
6 Dec 2007 | CNY | 31.5 | 31.55 | 30.9 | 31.12 | 31.12 | -0.32 (-1.02%) | 41,854,873 |
5 Dec 2007 | CNY | 30.6 | 31.8 | 30.34 | 31.44 | 31.44 | +0.85 (+2.78%) | 77,030,428 |
4 Dec 2007 | CNY | 30.6 | 31.07 | 30.5 | 30.59 | 30.59 | +0.15 (+0.49%) | 52,118,221 |