Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | CNY | 6.8104 | 6.8706 | 6.6729 | 6.7739 | 6.7739 | -0.127 (-1.84%) | 66,419,826 |
11 May 2007 | CNY | 6.9995 | 7.0209 | 6.8147 | 6.9006 | 6.9006 | -0.224 (-3.14%) | 69,350,724 |
10 May 2007 | CNY | 6.8749 | 7.2981 | 6.8104 | 7.1241 | 7.1241 | +0.174 (+2.51%) | 111,170,701 |
9 May 2007 | CNY | 7.1327 | 7.1327 | 6.7416 | 6.95 | 6.95 | -0.208 (-2.91%) | 94,954,101 |
8 May 2007 | CNY | 7.0897 | 7.1971 | 7.0038 | 7.1584 | 7.1584 | +0.391 (+5.78%) | 105,014,205 |
4 May 2007 | CNY | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 0.0 (0.0%) | 0 |
3 May 2007 | CNY | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 0.0 (0.0%) | 0 |
30 Apr 2007 | CNY | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 6.7674 | 0.0 (0.0%) | 0 |
27 Apr 2007 | CNY | 6.7846 | 6.9286 | 6.718 | 6.7674 | 6.7674 | -0.054 (-0.79%) | 59,792,856 |
26 Apr 2007 | CNY | 6.9157 | 6.9715 | 6.7739 | 6.8211 | 6.8211 | -0.088 (-1.28%) | 65,951,633 |
25 Apr 2007 | CNY | 7.1541 | 7.1971 | 6.7717 | 6.9092 | 6.9092 | -0.219 (-3.08%) | 96,312,574 |
24 Apr 2007 | CNY | 7.1327 | 7.3217 | 7.0209 | 7.1284 | 7.1284 | +0.065 (+0.91%) | 97,062,694 |
23 Apr 2007 | CNY | 6.9221 | 7.1928 | 6.9221 | 7.0639 | 7.0639 | +0.176 (+2.56%) | 84,202,660 |
20 Apr 2007 | CNY | 6.7459 | 6.935 | 6.7459 | 6.8877 | 6.8877 | +0.254 (+3.82%) | 88,558,784 |
19 Apr 2007 | CNY | 7.1348 | 7.1434 | 6.4688 | 6.6342 | 6.6342 | -0.552 (-7.68%) | 142,938,110 |
18 Apr 2007 | CNY | 7.2186 | 7.4055 | 7.0038 | 7.1864 | 7.1864 | +0.075 (+1.06%) | 109,195,929 |
17 Apr 2007 | CNY | 6.8534 | 7.1864 | 6.7889 | 7.1112 | 7.1112 | +0.303 (+4.45%) | 131,649,123 |
16 Apr 2007 | CNY | 6.66 | 6.8319 | 6.617 | 6.8083 | 6.8083 | +0.122 (+1.83%) | 83,033,263 |
13 Apr 2007 | CNY | 6.9543 | 6.9543 | 6.5956 | 6.6858 | 6.6858 | -0.266 (-3.83%) | 136,000,331 |
12 Apr 2007 | CNY | 6.6192 | 7.0875 | 6.544 | 6.9522 | 6.9522 | +0.412 (+6.31%) | 156,899,049 |
11 Apr 2007 | CNY | 6.7245 | 6.9823 | 6.4667 | 6.5397 | 6.5397 | 0.0 (0.0%) | 176,270,529 |
10 Apr 2007 | CNY | 6.0327 | 6.5526 | 5.9081 | 6.5397 | 6.5397 | +0.552 (+9.22%) | 187,800,851 |
9 Apr 2007 | CNY | 5.9725 | 6.0692 | 5.9296 | 5.9876 | 5.9876 | +0.11 (+1.86%) | 130,968,296 |
6 Apr 2007 | CNY | 5.6503 | 6.0477 | 5.6223 | 5.878 | 5.878 | +0.187 (+3.28%) | 132,435,665 |
5 Apr 2007 | CNY | 5.6932 | 5.7469 | 5.6137 | 5.6911 | 5.6911 | +0.06 (+1.07%) | 71,826,858 |
4 Apr 2007 | CNY | 5.7341 | 5.7598 | 5.6073 | 5.6309 | 5.6309 | -0.082 (-1.43%) | 102,077,680 |
3 Apr 2007 | CNY | 5.7083 | 5.7706 | 5.5858 | 5.7126 | 5.7126 | +0.006 (+0.11%) | 114,864,543 |
2 Apr 2007 | CNY | 5.661 | 5.7749 | 5.5643 | 5.7061 | 5.7061 | -0.133 (-2.28%) | 143,610,274 |
30 Mar 2007 | CNY | 5.9725 | 5.9725 | 5.7749 | 5.8393 | 5.8393 | -0.116 (-1.95%) | 88,366,347 |
29 Mar 2007 | CNY | 5.951 | 6.0477 | 5.8114 | 5.9553 | 5.9553 | +0.107 (+1.84%) | 134,575,892 |