Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | CNY | 4.5333 | 4.7867 | 4.2667 | 4.5867 | 4.5867 | +0.013 (+0.29%) | 21,908,452 |
5 Jun 2007 | CNY | 4.38 | 4.6333 | 4.38 | 4.5733 | 4.5733 | -0.293 (-6.03%) | 21,480,741 |
4 Jun 2007 | CNY | 4.9 | 5.2 | 4.8667 | 4.8667 | 4.8667 | -0.54 (-9.99%) | 4,592,700 |
1 Jun 2007 | CNY | 5.9733 | 6.1333 | 5.4067 | 5.4067 | 5.4067 | -0.6 (-9.99%) | 15,857,838 |
31 May 2007 | CNY | 6.2667 | 6.48 | 6.0067 | 6.0067 | 6.0067 | -0.667 (-9.99%) | 17,134,060 |
30 May 2007 | CNY | 6.6733 | 7.18 | 6.6733 | 6.6733 | 6.6733 | -0.74 (-9.98%) | 22,506,553 |
29 May 2007 | CNY | 7.1 | 7.5333 | 6.8 | 7.4133 | 7.4133 | +0.32 (+4.51%) | 41,278,752 |
28 May 2007 | CNY | 7.24 | 7.5333 | 7.0933 | 7.0933 | 7.0933 | +0.1 (+1.43%) | 45,708,871 |
25 May 2007 | CNY | 6.6467 | 7.1067 | 6.5467 | 6.9933 | 6.9933 | +0.333 (+5.00%) | 31,809,805 |
24 May 2007 | CNY | 6.8667 | 6.9067 | 6.5067 | 6.66 | 6.66 | -0.193 (-2.82%) | 21,902,226 |
23 May 2007 | CNY | 6.7 | 6.8667 | 6.6 | 6.8533 | 6.8533 | +0.2 (+3.01%) | 25,893,511 |
22 May 2007 | CNY | 6.4067 | 6.74 | 6.4067 | 6.6533 | 6.6533 | +0.287 (+4.50%) | 24,017,017 |
21 May 2007 | CNY | 5.94 | 6.52 | 5.8667 | 6.3667 | 6.3667 | +0.133 (+2.14%) | 17,020,188 |
18 May 2007 | CNY | 6.4 | 6.4 | 6.1667 | 6.2333 | 6.2333 | -0.153 (-2.40%) | 16,212,028 |
17 May 2007 | CNY | 6.42 | 6.4667 | 6.2667 | 6.3867 | 6.3867 | +0.013 (+0.21%) | 18,272,713 |
16 May 2007 | CNY | 6.0067 | 6.4867 | 5.7733 | 6.3733 | 6.3733 | +0.36 (+5.99%) | 19,212,274 |
15 May 2007 | CNY | 6.5933 | 6.6533 | 5.9467 | 6.0133 | 6.0133 | -0.58 (-8.80%) | 21,486,234 |
14 May 2007 | CNY | 6.5933 | 6.72 | 6.4467 | 6.5933 | 6.5933 | -0.127 (-1.89%) | 16,397,857 |
11 May 2007 | CNY | 6.6 | 6.88 | 6.42 | 6.72 | 6.72 | +0.06 (+0.90%) | 19,343,649 |
10 May 2007 | CNY | 6.8333 | 6.8333 | 6.5 | 6.66 | 6.66 | -0.147 (-2.16%) | 21,470,782 |
9 May 2007 | CNY | 7.0467 | 7.5667 | 6.42 | 6.8067 | 6.8067 | -0.24 (-3.41%) | 38,915,461 |
8 May 2007 | CNY | 6.7333 | 7.0467 | 6.6733 | 7.0467 | 7.0467 | +0.64 (+9.99%) | 28,060,677 |
30 Apr 2007 | CNY | 5.8133 | 6.4067 | 5.74 | 6.4067 | 6.4067 | +0.58 (+9.95%) | 32,496,466 |
27 Apr 2007 | CNY | 5.54 | 5.9867 | 5.4533 | 5.8267 | 5.8267 | +0.307 (+5.56%) | 29,255,586 |
26 Apr 2007 | CNY | 5.38 | 5.5867 | 5.3067 | 5.52 | 5.52 | +0.16 (+2.99%) | 19,488,768 |
25 Apr 2007 | CNY | 5.3467 | 5.52 | 5.1267 | 5.36 | 5.36 | +0.013 (+0.25%) | 17,434,723 |
24 Apr 2007 | CNY | 5.3067 | 5.6 | 5.2067 | 5.3467 | 5.3467 | +0.113 (+2.17%) | 25,407,238 |
23 Apr 2007 | CNY | 4.9667 | 5.3067 | 4.9667 | 5.2333 | 5.2333 | +0.32 (+6.51%) | 22,228,345 |
20 Apr 2007 | CNY | 4.6 | 4.9467 | 4.6 | 4.9133 | 4.9133 | +0.26 (+5.59%) | 16,411,384 |
19 Apr 2007 | CNY | 5.16 | 5.16 | 4.6533 | 4.6533 | 4.6533 | -0.52 (-10.05%) | 21,964,623 |