Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | CNY | 6.083 | 6.159 | 5.7789 | 5.8245 | 5.8245 | -0.253 (-4.17%) | 32,134,487 |
26 Apr 2007 | CNY | 5.9968 | 6.2249 | 5.9208 | 6.0779 | 6.0779 | +0.051 (+0.84%) | 33,145,747 |
25 Apr 2007 | CNY | 6.2858 | 6.2858 | 5.9107 | 6.0272 | 6.0272 | -0.325 (-5.11%) | 35,559,342 |
23 Apr 2007 | CNY | 6.159 | 6.3821 | 6.083 | 6.3517 | 6.3517 | +0.269 (+4.42%) | 42,551,157 |
20 Apr 2007 | CNY | 5.8194 | 6.1641 | 5.8194 | 6.083 | 6.083 | +0.304 (+5.26%) | 33,114,306 |
19 Apr 2007 | CNY | 6.2756 | 6.2756 | 5.6825 | 5.7789 | 5.7789 | -0.532 (-8.43%) | 46,212,238 |
18 Apr 2007 | CNY | 6.0678 | 6.4277 | 5.9715 | 6.3111 | 6.3111 | +0.355 (+5.96%) | 48,535,424 |
17 Apr 2007 | CNY | 5.8904 | 5.9563 | 5.6521 | 5.9563 | 5.9563 | +0.076 (+1.29%) | 37,579,450 |
16 Apr 2007 | CNY | 5.7586 | 5.9766 | 5.7535 | 5.8802 | 5.8802 | +0.162 (+2.84%) | 40,277,599 |
13 Apr 2007 | CNY | 5.6065 | 5.9816 | 5.5913 | 5.718 | 5.718 | +0.096 (+1.71%) | 49,242,240 |
12 Apr 2007 | CNY | 5.6166 | 5.6775 | 5.5102 | 5.6217 | 5.6217 | +0.046 (+0.82%) | 29,913,716 |
11 Apr 2007 | CNY | 5.5761 | 5.6521 | 5.4392 | 5.5761 | 5.5761 | -0.01 (-0.18%) | 35,921,334 |
10 Apr 2007 | CNY | 5.7738 | 5.7738 | 5.3733 | 5.5862 | 5.5862 | -0.106 (-1.87%) | 29,303,965 |
9 Apr 2007 | CNY | 5.6268 | 5.7434 | 5.5761 | 5.6927 | 5.6927 | +0.066 (+1.17%) | 42,946,441 |
6 Apr 2007 | CNY | 5.3176 | 5.6775 | 5.2719 | 5.6268 | 5.6268 | +0.284 (+5.31%) | 45,901,781 |
5 Apr 2007 | CNY | 5.2973 | 5.3987 | 5.2111 | 5.3429 | 5.3429 | +0.025 (+0.48%) | 22,737,033 |
4 Apr 2007 | CNY | 5.3683 | 5.424 | 5.2212 | 5.3176 | 5.3176 | -0.046 (-0.85%) | 21,051,628 |
3 Apr 2007 | CNY | 5.4747 | 5.6724 | 5.3581 | 5.3632 | 5.3632 | -0.061 (-1.12%) | 28,030,966 |
2 Apr 2007 | CNY | 5.2466 | 5.5001 | 5.2466 | 5.424 | 5.424 | +0.274 (+5.31%) | 25,241,487 |
30 Mar 2007 | CNY | 5.0692 | 5.2314 | 5.0641 | 5.1503 | 5.1503 | +0.086 (+1.70%) | 18,072,550 |
29 Mar 2007 | CNY | 5.2111 | 5.3936 | 5.0185 | 5.0641 | 5.0641 | -0.208 (-3.94%) | 30,117,732 |
28 Mar 2007 | CNY | 5.5254 | 5.5254 | 4.9931 | 5.2719 | 5.2719 | -0.269 (-4.85%) | 38,019,390 |
27 Mar 2007 | CNY | 5.5761 | 5.6268 | 5.4342 | 5.5406 | 5.5406 | -0.02 (-0.37%) | 24,693,346 |
26 Mar 2007 | CNY | 5.5254 | 5.6014 | 5.4291 | 5.5609 | 5.5609 | +0.152 (+2.81%) | 26,552,506 |
23 Mar 2007 | CNY | 5.277 | 5.4646 | 5.2466 | 5.4088 | 5.4088 | +0.096 (+1.81%) | 23,599,283 |
22 Mar 2007 | CNY | 5.3429 | 5.4494 | 5.2466 | 5.3125 | 5.3125 | -0.03 (-0.57%) | 24,719,920 |
21 Mar 2007 | CNY | 5.4494 | 5.5507 | 5.1908 | 5.3429 | 5.3429 | -0.101 (-1.86%) | 27,783,420 |
20 Mar 2007 | CNY | 5.4494 | 5.566 | 5.3784 | 5.4443 | 5.4443 | -0.03 (-0.56%) | 19,617,581 |
19 Mar 2007 | CNY | 4.9323 | 5.5153 | 4.8664 | 5.4747 | 5.4747 | +0.365 (+7.14%) | 41,289,256 |
16 Mar 2007 | CNY | 4.9678 | 5.2567 | 4.9678 | 5.1097 | 5.1097 | +0.167 (+3.38%) | 36,200,246 |