Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | CNY | 5.8333 | 5.9783 | 5.6944 | 5.9722 | 5.9722 | +0.139 (+2.38%) | 19,268,624 |
27 Apr 2007 | CNY | 5.9179 | 5.9722 | 5.6824 | 5.8333 | 5.8333 | +0.145 (+2.55%) | 26,682,025 |
26 Apr 2007 | CNY | 5.5858 | 5.6884 | 5.5254 | 5.6884 | 5.6884 | +0.272 (+5.02%) | 19,195,249 |
25 Apr 2007 | CNY | 5.1932 | 5.4167 | 5.1812 | 5.4167 | 5.4167 | +0.26 (+5.04%) | 25,177,247 |
24 Apr 2007 | CNY | 5.1932 | 5.2416 | 5.0664 | 5.157 | 5.157 | -0.085 (-1.61%) | 17,003,283 |
23 Apr 2007 | CNY | 5.0845 | 5.308 | 5 | 5.2416 | 5.2416 | +0.181 (+3.58%) | 19,776,842 |
20 Apr 2007 | CNY | 4.843 | 5.0906 | 4.843 | 5.0604 | 5.0604 | +0.181 (+3.71%) | 16,148,189 |
19 Apr 2007 | CNY | 5.1208 | 5.1208 | 4.8792 | 4.8792 | 4.8792 | -0.254 (-4.94%) | 20,728,821 |
18 Apr 2007 | CNY | 5.3201 | 5.3442 | 5.1027 | 5.1329 | 5.1329 | +0.042 (+0.83%) | 26,055,169 |
17 Apr 2007 | CNY | 5.0725 | 5.0906 | 4.9215 | 5.0906 | 5.0906 | +0.242 (+4.98%) | 22,808,564 |
16 Apr 2007 | CNY | 4.6558 | 4.849 | 4.6498 | 4.849 | 4.849 | +0.229 (+4.97%) | 10,968,926 |
13 Apr 2007 | CNY | 4.6498 | 4.6498 | 4.4867 | 4.6196 | 4.6196 | +0.193 (+4.37%) | 20,885,306 |
11 Apr 2007 | CNY | 4.5109 | 4.5109 | 4.3659 | 4.4263 | 4.4263 | -0.079 (-1.74%) | 13,006,709 |
10 Apr 2007 | CNY | 4.3237 | 4.5048 | 4.2331 | 4.5048 | 4.5048 | +0.217 (+5.07%) | 22,952,608 |
9 Apr 2007 | CNY | 4.3297 | 4.3418 | 4.2512 | 4.2874 | 4.2874 | 0.0 (0.0%) | 12,588,022 |
6 Apr 2007 | CNY | 4.2391 | 4.378 | 4.2271 | 4.2874 | 4.2874 | -0.024 (-0.56%) | 10,545,959 |
5 Apr 2007 | CNY | 4.2754 | 4.3358 | 4.2271 | 4.3116 | 4.3116 | +0.006 (+0.14%) | 8,466,455 |
4 Apr 2007 | CNY | 4.2995 | 4.3237 | 4.1908 | 4.3056 | 4.3056 | +0.006 (+0.14%) | 10,611,599 |
3 Apr 2007 | CNY | 4.3176 | 4.4686 | 4.2512 | 4.2995 | 4.2995 | +0.012 (+0.28%) | 17,799,766 |
2 Apr 2007 | CNY | 4.1244 | 4.2874 | 4.0821 | 4.2874 | 4.2874 | +0.205 (+5.03%) | 14,667,042 |
30 Mar 2007 | CNY | 3.8949 | 4.0942 | 3.8345 | 4.0821 | 4.0821 | +0.151 (+3.84%) | 14,651,885 |
29 Mar 2007 | CNY | 4.1244 | 4.215 | 3.9312 | 3.9312 | 3.9312 | -0.205 (-4.96%) | 16,840,001 |
28 Mar 2007 | CNY | 4.2814 | 4.3176 | 4.1002 | 4.1365 | 4.1365 | -0.181 (-4.19%) | 17,009,228 |
27 Mar 2007 | CNY | 4.058 | 4.3961 | 4.058 | 4.3176 | 4.3176 | +0.054 (+1.27%) | 22,632,078 |
26 Mar 2007 | CNY | 4.4022 | 4.4022 | 4.2633 | 4.2633 | 4.2633 | -0.223 (-4.98%) | 10,297,504 |
23 Mar 2007 | CNY | 4.7705 | 4.7705 | 4.3539 | 4.4867 | 4.4867 | -0.097 (-2.11%) | 29,670,864 |
22 Mar 2007 | CNY | 4.5833 | 4.5833 | 4.5833 | 4.5833 | 4.5833 | +0.217 (+4.98%) | 1,121,736 |
21 Mar 2007 | CNY | 4.3659 | 4.3659 | 4.3116 | 4.3659 | 4.3659 | +0.205 (+4.93%) | 4,038,159 |
20 Mar 2007 | CNY | 3.9855 | 4.1606 | 3.9855 | 4.1606 | 4.1606 | +0.199 (+5.03%) | 6,619,397 |
19 Mar 2007 | CNY | 3.6715 | 3.9614 | 3.6172 | 3.9614 | 3.9614 | +0.187 (+4.96%) | 14,793,973 |