Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | CNY | 9.09 | 9.69 | 9.08 | 9.56 | 9.56 | +0.56 (+6.22%) | 14,365,789 |
19 Apr 2007 | CNY | 9.77 | 9.77 | 8.82 | 9 | 9 | -0.8 (-8.16%) | 20,644,706 |
18 Apr 2007 | CNY | 9.16 | 9.89 | 8.96 | 9.8 | 9.8 | +0.69 (+7.57%) | 23,734,037 |
17 Apr 2007 | CNY | 8.65 | 9.17 | 8.65 | 9.11 | 9.11 | +0.48 (+5.56%) | 19,971,369 |
16 Apr 2007 | CNY | 8.48 | 8.68 | 8.43 | 8.63 | 8.63 | +0.13 (+1.53%) | 14,299,919 |
13 Apr 2007 | CNY | 8.79 | 8.84 | 8.43 | 8.5 | 8.5 | -0.28 (-3.19%) | 15,465,036 |
12 Apr 2007 | CNY | 8.57 | 8.89 | 8.48 | 8.78 | 8.78 | +0.21 (+2.45%) | 17,323,009 |
11 Apr 2007 | CNY | 8.4 | 8.6 | 8.28 | 8.57 | 8.57 | +0.09 (+1.06%) | 15,415,592 |
10 Apr 2007 | CNY | 8.68 | 8.7 | 8.1 | 8.48 | 8.48 | -0.42 (-4.72%) | 19,621,883 |
9 Apr 2007 | CNY | 8.65 | 9.33 | 8.65 | 8.9 | 8.9 | +0.3 (+3.49%) | 13,613,128 |
6 Apr 2007 | CNY | 8.44 | 8.68 | 8.3 | 8.6 | 8.6 | +0.17 (+2.02%) | 14,417,427 |
5 Apr 2007 | CNY | 8.17 | 8.45 | 8.13 | 8.43 | 8.43 | +0.26 (+3.18%) | 9,972,582 |
4 Apr 2007 | CNY | 8.18 | 8.26 | 8.07 | 8.17 | 8.17 | +0.01 (+0.12%) | 7,329,803 |
3 Apr 2007 | CNY | 8.15 | 8.26 | 7.98 | 8.16 | 8.16 | +0.06 (+0.74%) | 7,542,974 |
2 Apr 2007 | CNY | 8.01 | 8.12 | 7.96 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,238,463 |
30 Mar 2007 | CNY | 7.9 | 8.1 | 7.75 | 8 | 8 | +0.07 (+0.88%) | 5,512,915 |
29 Mar 2007 | CNY | 8.45 | 8.5 | 7.9 | 7.93 | 7.93 | -0.51 (-6.04%) | 12,953,148 |
28 Mar 2007 | CNY | 8.66 | 8.73 | 8.01 | 8.44 | 8.44 | -0.03 (-0.35%) | 12,271,958 |
27 Mar 2007 | CNY | 8.4 | 8.64 | 8.31 | 8.47 | 8.47 | -0.01 (-0.12%) | 9,596,708 |
26 Mar 2007 | CNY | 8.44 | 8.62 | 8.25 | 8.48 | 8.48 | +0.1 (+1.19%) | 15,789,062 |
23 Mar 2007 | CNY | 7.98 | 8.48 | 7.95 | 8.38 | 8.38 | +0.46 (+5.81%) | 13,317,324 |
22 Mar 2007 | CNY | 8.14 | 8.35 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 12,801,640 |
21 Mar 2007 | CNY | 7.72 | 8.16 | 7.71 | 8.02 | 8.02 | +0.32 (+4.16%) | 13,174,595 |
20 Mar 2007 | CNY | 7.45 | 7.83 | 7.41 | 7.7 | 7.7 | +0.2 (+2.67%) | 9,537,777 |
19 Mar 2007 | CNY | 7.2 | 7.55 | 7.09 | 7.5 | 7.5 | +0.05 (+0.67%) | 9,308,808 |
16 Mar 2007 | CNY | 7.85 | 7.9 | 7.33 | 7.45 | 7.45 | -0.37 (-4.73%) | 14,345,265 |
15 Mar 2007 | CNY | 7.88 | 7.97 | 7.7 | 7.82 | 7.82 | -0.06 (-0.76%) | 16,899,542 |
14 Mar 2007 | CNY | 7.12 | 7.93 | 7.01 | 7.88 | 7.88 | +0.67 (+9.29%) | 35,169,273 |
13 Mar 2007 | CNY | 7.04 | 7.32 | 6.92 | 7.21 | 7.21 | +0.16 (+2.27%) | 14,277,744 |
12 Mar 2007 | CNY | 6.9 | 7.09 | 6.66 | 7.05 | 7.05 | +0.22 (+3.22%) | 10,612,965 |