Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2007 | CNY | 4.8361 | 5.2391 | 4.6075 | 5.2331 | 5.2331 | +0.114 (+2.23%) | 27,436,976 |
4 Jun 2007 | CNY | 5.6842 | 5.6842 | 5.1188 | 5.1188 | 5.1188 | -0.565 (-9.95%) | 20,298,084 |
1 Jun 2007 | CNY | 6.2436 | 6.4481 | 5.6842 | 5.6842 | 5.6842 | -0.632 (-10.00%) | 24,496,448 |
31 May 2007 | CNY | 6.6166 | 6.773 | 6.2557 | 6.3158 | 6.3158 | -0.632 (-9.09%) | 27,875,409 |
30 May 2007 | CNY | 7.2241 | 7.591 | 6.9474 | 6.9474 | 6.9474 | -0.77 (-9.98%) | 23,232,253 |
29 May 2007 | CNY | 7.4647 | 7.7414 | 7.3985 | 7.7173 | 7.7173 | +0.289 (+3.89%) | 32,913,021 |
28 May 2007 | CNY | 7.2301 | 7.4286 | 7.2301 | 7.4286 | 7.4286 | +0.204 (+2.83%) | 26,429,700 |
25 May 2007 | CNY | 7.1459 | 7.3324 | 7.0436 | 7.2241 | 7.2241 | +0.054 (+0.75%) | 18,930,913 |
24 May 2007 | CNY | 7.3324 | 7.3985 | 6.9654 | 7.17 | 7.17 | -0.156 (-2.13%) | 19,646,411 |
23 May 2007 | CNY | 7.0075 | 7.3684 | 7.0075 | 7.3263 | 7.3263 | +0.331 (+4.73%) | 19,647,987 |
22 May 2007 | CNY | 6.9293 | 7.1399 | 6.9113 | 6.9955 | 6.9955 | +0.09 (+1.31%) | 17,198,899 |
21 May 2007 | CNY | 6.6466 | 6.9173 | 6.4963 | 6.9053 | 6.9053 | +0.042 (+0.61%) | 16,568,267 |
18 May 2007 | CNY | 7.0075 | 7.0075 | 6.797 | 6.8632 | 6.8632 | -0.174 (-2.48%) | 13,960,938 |
17 May 2007 | CNY | 6.9895 | 7.0978 | 6.9233 | 7.0376 | 7.0376 | +0.048 (+0.69%) | 12,680,499 |
16 May 2007 | CNY | 6.8572 | 7.0196 | 6.6166 | 6.9895 | 6.9895 | +0.072 (+1.04%) | 15,788,981 |
15 May 2007 | CNY | 7.4226 | 7.4226 | 6.9173 | 6.9173 | 6.9173 | -0.373 (-5.12%) | 19,323,934 |
14 May 2007 | CNY | 7.0617 | 7.6091 | 6.9775 | 7.2903 | 7.2903 | +0.12 (+1.68%) | 28,166,573 |
11 May 2007 | CNY | 6.8572 | 7.2722 | 6.7369 | 7.17 | 7.17 | +0.223 (+3.20%) | 26,467,031 |
10 May 2007 | CNY | 6.8872 | 7.0978 | 6.803 | 6.9474 | 6.9474 | -0.054 (-0.77%) | 19,586,811 |
9 May 2007 | CNY | 6.4662 | 7.0256 | 6.0752 | 7.0015 | 7.0015 | +0.547 (+8.48%) | 32,131,385 |
8 May 2007 | CNY | 6.5564 | 6.6045 | 6.376 | 6.4542 | 6.4542 | +0.169 (+2.68%) | 18,690,167 |
30 Apr 2007 | CNY | 6.1955 | 6.4361 | 6.1955 | 6.2857 | 6.2857 | +0.024 (+0.38%) | 16,946,913 |
27 Apr 2007 | CNY | 6.5083 | 6.5083 | 6.2436 | 6.2617 | 6.2617 | -0.253 (-3.88%) | 22,577,900 |
26 Apr 2007 | CNY | 6.009 | 6.6106 | 5.985 | 6.5143 | 6.5143 | +0.505 (+8.41%) | 34,814,756 |
25 Apr 2007 | CNY | 6.0151 | 6.0151 | 5.7925 | 6.009 | 6.009 | -0.054 (-0.89%) | 18,088,836 |
24 Apr 2007 | CNY | 6.1293 | 6.1835 | 5.9549 | 6.0632 | 6.0632 | -0.024 (-0.39%) | 20,967,253 |
23 Apr 2007 | CNY | 5.8767 | 6.2075 | 5.8707 | 6.0872 | 6.0872 | +0.241 (+4.12%) | 20,251,548 |
20 Apr 2007 | CNY | 5.594 | 5.8948 | 5.594 | 5.8466 | 5.8466 | +0.271 (+4.85%) | 15,649,727 |
19 Apr 2007 | CNY | 6.0271 | 6.0271 | 5.4196 | 5.576 | 5.576 | -0.445 (-7.39%) | 22,079,569 |
18 Apr 2007 | CNY | 5.8105 | 6.0752 | 5.8105 | 6.0211 | 6.0211 | +0.253 (+4.38%) | 26,398,651 |