Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | CNY | 5.55 | 5.67 | 5.21 | 5.53 | 5.53 | -0.09 (-1.60%) | 29,521,234 |
5 Feb 2007 | CNY | 5.12 | 5.62 | 5.11 | 5.62 | 5.62 | +0.51 (+9.98%) | 53,421,571 |
2 Feb 2007 | CNY | 5.04 | 5.4 | 4.9 | 5.11 | 5.11 | +0.09 (+1.79%) | 36,116,465 |
1 Feb 2007 | CNY | 4.8 | 5.17 | 4.66 | 5.02 | 5.02 | +0.32 (+6.81%) | 35,973,277 |
31 Jan 2007 | CNY | 4.65 | 4.97 | 4.53 | 4.7 | 4.7 | 0.0 (0.0%) | 28,339,859 |
30 Jan 2007 | CNY | 4.82 | 4.86 | 4.61 | 4.7 | 4.7 | -0.12 (-2.49%) | 14,693,720 |
29 Jan 2007 | CNY | 4.48 | 4.88 | 4.48 | 4.82 | 4.82 | +0.35 (+7.83%) | 25,587,905 |
26 Jan 2007 | CNY | 4.18 | 4.48 | 4.12 | 4.47 | 4.47 | +0.23 (+5.42%) | 18,861,108 |
25 Jan 2007 | CNY | 4.52 | 4.55 | 4.23 | 4.24 | 4.24 | -0.35 (-7.63%) | 18,107,526 |
24 Jan 2007 | CNY | 4.55 | 4.65 | 4.44 | 4.59 | 4.59 | +0.03 (+0.66%) | 15,778,223 |
23 Jan 2007 | CNY | 4.6 | 4.63 | 4.36 | 4.56 | 4.56 | -0.01 (-0.22%) | 21,089,394 |
22 Jan 2007 | CNY | 4.35 | 4.6 | 4.34 | 4.57 | 4.57 | +0.32 (+7.53%) | 23,964,938 |
19 Jan 2007 | CNY | 4.2 | 4.35 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 25,902,644 |
18 Jan 2007 | CNY | 3.92 | 4.21 | 3.85 | 4.16 | 4.16 | +0.24 (+6.12%) | 27,203,490 |
17 Jan 2007 | CNY | 3.9 | 4.02 | 3.76 | 3.92 | 3.92 | +0.02 (+0.51%) | 20,341,806 |
16 Jan 2007 | CNY | 3.9 | 3.94 | 3.77 | 3.9 | 3.9 | +0.01 (+0.26%) | 13,265,760 |
15 Jan 2007 | CNY | 3.69 | 3.9 | 3.66 | 3.89 | 3.89 | +0.2 (+5.42%) | 11,801,998 |
12 Jan 2007 | CNY | 3.95 | 4.03 | 3.69 | 3.69 | 3.69 | -0.26 (-6.58%) | 17,532,290 |
11 Jan 2007 | CNY | 3.85 | 4.17 | 3.82 | 3.95 | 3.95 | +0.11 (+2.86%) | 24,240,002 |
10 Jan 2007 | CNY | 3.78 | 3.85 | 3.69 | 3.84 | 3.84 | +0.05 (+1.32%) | 15,128,651 |
9 Jan 2007 | CNY | 3.8 | 3.86 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 14,009,518 |
8 Jan 2007 | CNY | 3.59 | 3.81 | 3.57 | 3.8 | 3.8 | +0.2 (+5.56%) | 17,056,814 |
5 Jan 2007 | CNY | 3.51 | 3.61 | 3.45 | 3.6 | 3.6 | +0.09 (+2.56%) | 8,754,056 |
4 Jan 2007 | CNY | 3.63 | 3.63 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 11,660,732 |
29 Dec 2006 | CNY | 3.5 | 3.65 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 13,958,906 |
28 Dec 2006 | CNY | 3.5 | 3.61 | 3.46 | 3.53 | 3.53 | +0.03 (+0.86%) | 13,053,778 |
27 Dec 2006 | CNY | 3.5 | 3.62 | 3.48 | 3.5 | 3.5 | +0.04 (+1.16%) | 14,412,276 |
26 Dec 2006 | CNY | 3.4 | 3.46 | 3.35 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,772,065 |
25 Dec 2006 | CNY | 3.46 | 3.51 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 5,182,963 |
21 Dec 2006 | CNY | 3.51 | 3.53 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 7,699,161 |