Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | CNY | 4.25 | 4.295 | 4.05 | 4.05 | 4.05 | -0.45 (-10%) | 24,603,192 |
18 Apr 2007 | CNY | 4.33 | 4.57 | 4.31 | 4.5 | 4.5 | +0.175 (+4.05%) | 25,281,296 |
17 Apr 2007 | CNY | 4.095 | 4.445 | 4.065 | 4.325 | 4.325 | +0.255 (+6.27%) | 25,137,402 |
16 Apr 2007 | CNY | 3.91 | 4.075 | 3.91 | 4.07 | 4.07 | +0.14 (+3.56%) | 16,365,700 |
13 Apr 2007 | CNY | 4.055 | 4.085 | 3.9 | 3.93 | 3.93 | -0.135 (-3.32%) | 21,610,572 |
12 Apr 2007 | CNY | 3.88 | 4.115 | 3.865 | 4.065 | 4.065 | +0.19 (+4.90%) | 25,817,696 |
11 Apr 2007 | CNY | 3.75 | 3.95 | 3.75 | 3.875 | 3.875 | +0.2 (+5.44%) | 31,089,598 |
10 Apr 2007 | CNY | 3.63 | 3.71 | 3.45 | 3.675 | 3.675 | +0.045 (+1.24%) | 20,557,914 |
9 Apr 2007 | CNY | 3.59 | 3.72 | 3.59 | 3.63 | 3.63 | +0.04 (+1.11%) | 19,741,706 |
6 Apr 2007 | CNY | 3.4 | 3.705 | 3.395 | 3.59 | 3.59 | +0.14 (+4.06%) | 22,150,574 |
5 Apr 2007 | CNY | 3.395 | 3.495 | 3.385 | 3.45 | 3.45 | +0.08 (+2.37%) | 17,474,446 |
4 Apr 2007 | CNY | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -0.025 (-0.74%) | 13,594,000 |
3 Apr 2007 | CNY | 3.37 | 3.435 | 3.33 | 3.395 | 3.395 | +0.035 (+1.04%) | 17,207,466 |
2 Apr 2007 | CNY | 3.33 | 3.385 | 3.28 | 3.36 | 3.36 | +0.03 (+0.90%) | 16,607,820 |
30 Mar 2007 | CNY | 3.51 | 3.51 | 3.32 | 3.33 | 3.33 | -0.185 (-5.26%) | 27,553,076 |
29 Mar 2007 | CNY | 3.515 | 3.515 | 3.475 | 3.515 | 3.515 | +0.32 (+10.02%) | 22,079,730 |
28 Mar 2007 | CNY | 3.34 | 3.36 | 3.05 | 3.195 | 3.195 | -0.135 (-4.05%) | 23,453,618 |
27 Mar 2007 | CNY | 3.25 | 3.37 | 3.185 | 3.33 | 3.33 | +0.105 (+3.26%) | 20,921,686 |
26 Mar 2007 | CNY | 3.1 | 3.24 | 3.095 | 3.225 | 3.225 | +0.13 (+4.20%) | 21,613,060 |
23 Mar 2007 | CNY | 3.115 | 3.15 | 3 | 3.095 | 3.095 | -0.015 (-0.48%) | 17,263,472 |
22 Mar 2007 | CNY | 3.14 | 3.215 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 18,526,368 |
21 Mar 2007 | CNY | 3.105 | 3.18 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 12,385,954 |
20 Mar 2007 | CNY | 3 | 3.11 | 2.94 | 3.08 | 3.08 | +0.08 (+2.67%) | 12,093,714 |
19 Mar 2007 | CNY | 2.835 | 3.085 | 2.81 | 3 | 3 | +0.045 (+1.52%) | 15,404,128 |
16 Mar 2007 | CNY | 3.08 | 3.105 | 2.89 | 2.955 | 2.955 | -0.12 (-3.90%) | 17,279,828 |
15 Mar 2007 | CNY | 3.045 | 3.125 | 3.025 | 3.075 | 3.075 | 0.0 (0.0%) | 16,844,072 |
14 Mar 2007 | CNY | 3.025 | 3.175 | 2.81 | 3.075 | 3.075 | +0.015 (+0.49%) | 26,033,040 |
13 Mar 2007 | CNY | 3.1 | 3.24 | 3.05 | 3.06 | 3.06 | +0.035 (+1.16%) | 49,666,648 |
12 Mar 2007 | CNY | 2.795 | 3.025 | 2.75 | 3.025 | 3.025 | +0.275 (+10.00%) | 39,257,652 |
9 Mar 2007 | CNY | 2.695 | 2.81 | 2.605 | 2.75 | 2.75 | +0.075 (+2.80%) | 27,347,244 |