Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | CNY | 5.9306 | 6.2153 | 5.9306 | 6.1667 | 6.1667 | +0.181 (+3.02%) | 3,734,068 |
24 Jul 2007 | CNY | 6.0486 | 6.1528 | 5.9028 | 5.9861 | 5.9861 | -0.021 (-0.35%) | 4,992,576 |
23 Jul 2007 | CNY | 5.7222 | 6.0556 | 5.7222 | 6.0069 | 6.0069 | +0.229 (+3.97%) | 5,487,786 |
20 Jul 2007 | CNY | 5.6111 | 5.8194 | 5.5764 | 5.7778 | 5.7778 | +0.16 (+2.84%) | 4,447,942 |
19 Jul 2007 | CNY | 5.5625 | 5.6806 | 5.5347 | 5.6181 | 5.6181 | -0.007 (-0.12%) | 1,927,556 |
18 Jul 2007 | CNY | 5.5139 | 5.7083 | 5.4722 | 5.625 | 5.625 | +0.083 (+1.50%) | 3,883,305 |
17 Jul 2007 | CNY | 5.3889 | 5.5903 | 5.3403 | 5.5417 | 5.5417 | +0.188 (+3.50%) | 2,599,610 |
16 Jul 2007 | CNY | 5.4167 | 5.4861 | 5.3264 | 5.3542 | 5.3542 | -0.097 (-1.78%) | 1,994,361 |
13 Jul 2007 | CNY | 5.5486 | 5.6111 | 5.3472 | 5.4514 | 5.4514 | -0.097 (-1.75%) | 1,797,212 |
11 Jul 2007 | CNY | 5.4097 | 5.5833 | 5.375 | 5.5486 | 5.5486 | +0.104 (+1.91%) | 2,523,780 |
10 Jul 2007 | CNY | 5.6111 | 5.625 | 5.3819 | 5.4444 | 5.4444 | -0.215 (-3.80%) | 3,619,278 |
9 Jul 2007 | CNY | 5.6875 | 5.7361 | 5.5556 | 5.6597 | 5.6597 | +0.09 (+1.62%) | 5,926,475 |
6 Jul 2007 | CNY | 5.1736 | 5.5972 | 5.1736 | 5.5694 | 5.5694 | +0.403 (+7.79%) | 5,963,214 |
5 Jul 2007 | CNY | 5.1389 | 5.3542 | 5.0694 | 5.1667 | 5.1667 | -0.049 (-0.93%) | 3,226,476 |
4 Jul 2007 | CNY | 5.4167 | 5.4167 | 5.1875 | 5.2153 | 5.2153 | -0.194 (-3.59%) | 2,205,237 |
3 Jul 2007 | CNY | 5.375 | 5.4514 | 5.2639 | 5.4097 | 5.4097 | +0.049 (+0.91%) | 2,370,353 |
2 Jul 2007 | CNY | 5.1181 | 5.3819 | 5.1181 | 5.3611 | 5.3611 | +0.208 (+4.04%) | 2,987,052 |
29 Jun 2007 | CNY | 4.9792 | 5.4097 | 4.9653 | 5.1528 | 5.1528 | +0.049 (+0.95%) | 5,778,126 |
28 Jun 2007 | CNY | 5.6736 | 5.6736 | 5.0833 | 5.1042 | 5.1042 | -0.535 (-9.48%) | 4,859,138 |
27 Jun 2007 | CNY | 5.5833 | 5.6667 | 5.4583 | 5.6389 | 5.6389 | +0.083 (+1.50%) | 3,704,922 |
26 Jun 2007 | CNY | 5.1806 | 5.5556 | 5.0556 | 5.5556 | 5.5556 | +0.292 (+5.54%) | 5,141,754 |
25 Jun 2007 | CNY | 5.8056 | 5.9514 | 5.2569 | 5.2639 | 5.2639 | -0.576 (-9.87%) | 6,103,975 |
22 Jun 2007 | CNY | 6.3125 | 6.3819 | 5.7083 | 5.8403 | 5.8403 | -0.479 (-7.58%) | 6,611,826 |
21 Jun 2007 | CNY | 6.4236 | 6.5764 | 6.125 | 6.3194 | 6.3194 | -0.132 (-2.05%) | 6,733,709 |
20 Jun 2007 | CNY | 6.6875 | 6.9236 | 6.4097 | 6.4514 | 6.4514 | -0.285 (-4.23%) | 7,772,258 |
19 Jun 2007 | CNY | 6.7153 | 6.8056 | 6.5764 | 6.7361 | 6.7361 | +0.007 (+0.10%) | 6,337,987 |
18 Jun 2007 | CNY | 6.5139 | 6.7361 | 6.4931 | 6.7292 | 6.7292 | +0.306 (+4.76%) | 7,818,253 |
15 Jun 2007 | CNY | 6.375 | 6.5972 | 6.3194 | 6.4236 | 6.4236 | -0.021 (-0.32%) | 5,245,477 |
14 Jun 2007 | CNY | 6.6389 | 6.6667 | 6.4444 | 6.4444 | 6.4444 | -0.243 (-3.64%) | 7,020,171 |
13 Jun 2007 | CNY | 6.375 | 6.7014 | 6.3611 | 6.6875 | 6.6875 | +0.347 (+5.48%) | 10,464,665 |