Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2007 | CNY | 3.7572 | 3.8437 | 3.4156 | 3.632 | 3.632 | -0.125 (-3.33%) | 12,956,030 |
21 Jun 2007 | CNY | 3.8938 | 3.9621 | 3.7162 | 3.7572 | 3.7572 | -0.194 (-4.90%) | 11,992,995 |
20 Jun 2007 | CNY | 4.076 | 4.1602 | 3.805 | 3.9507 | 3.9507 | -0.125 (-3.07%) | 15,172,470 |
19 Jun 2007 | CNY | 3.912 | 4.2058 | 3.8756 | 4.076 | 4.076 | +0.102 (+2.58%) | 21,996,854 |
18 Jun 2007 | CNY | 3.7845 | 4.0327 | 3.7845 | 3.9735 | 3.9735 | +0.262 (+7.06%) | 18,394,430 |
15 Jun 2007 | CNY | 3.7162 | 3.8665 | 3.6547 | 3.7116 | 3.7116 | -0.071 (-1.87%) | 12,217,813 |
14 Jun 2007 | CNY | 3.7845 | 3.912 | 3.78 | 3.7822 | 3.7822 | -0.073 (-1.89%) | 13,336,336 |
13 Jun 2007 | CNY | 3.8938 | 4.0259 | 3.7595 | 3.8551 | 3.8551 | -0.016 (-0.41%) | 22,851,996 |
12 Jun 2007 | CNY | 3.7686 | 4.0304 | 3.5295 | 3.871 | 3.871 | +0.102 (+2.72%) | 39,302,799 |
11 Jun 2007 | CNY | 3.5022 | 3.8141 | 3.4612 | 3.7686 | 3.7686 | +0.266 (+7.61%) | 40,625,645 |
8 Jun 2007 | CNY | 3.2562 | 3.5864 | 3.2562 | 3.5022 | 3.5022 | +0.212 (+6.44%) | 28,911,511 |
7 Jun 2007 | CNY | 3.238 | 3.3337 | 3.213 | 3.2904 | 3.2904 | +0.064 (+1.98%) | 23,030,136 |
6 Jun 2007 | CNY | 3.0559 | 3.361 | 3.0559 | 3.2266 | 3.2266 | +0.105 (+3.35%) | 33,367,909 |
5 Jun 2007 | CNY | 2.8213 | 3.1219 | 2.7029 | 3.1219 | 3.1219 | +0.285 (+10.03%) | 38,306,064 |
4 Jun 2007 | CNY | 3.0308 | 3.09 | 2.8099 | 2.8372 | 2.8372 | +0.027 (+0.97%) | 35,820,173 |
1 Jun 2007 | CNY | 3.2016 | 3.2562 | 2.8076 | 2.8099 | 2.8099 | -0.31 (-9.93%) | 17,452,817 |
31 May 2007 | CNY | 3.1879 | 3.2858 | 2.9283 | 3.1196 | 3.1196 | -0.134 (-4.13%) | 20,949,980 |
30 May 2007 | CNY | 3.3428 | 3.5272 | 3.254 | 3.254 | 3.254 | -0.362 (-10.01%) | 24,967,975 |
29 May 2007 | CNY | 3.4703 | 3.6206 | 3.4634 | 3.616 | 3.616 | +0.159 (+4.61%) | 26,941,425 |
28 May 2007 | CNY | 3.4521 | 3.4794 | 3.3997 | 3.4566 | 3.4566 | +0.03 (+0.86%) | 16,494,012 |
25 May 2007 | CNY | 3.3929 | 3.4953 | 3.3701 | 3.427 | 3.427 | +0.075 (+2.24%) | 15,201,907 |
24 May 2007 | CNY | 3.5022 | 3.5022 | 3.2471 | 3.3519 | 3.3519 | +1.352 (+67.59%) | 16,340,934 |
24 May 2007 |
|
|||||||
23 May 2007 | CNY | 3.4156 | 3.4529 | 3.3556 | 3.4322 | 3.4322 | +0.017 (+0.49%) | 12,394,126 |
22 May 2007 | CNY | 3.2562 | 3.4591 | 3.2521 | 3.4156 | 3.4156 | +0.164 (+5.03%) | 20,197,362 |
21 May 2007 | CNY | 3.1093 | 3.2997 | 3.0906 | 3.2521 | 3.2521 | +0.023 (+0.71%) | 17,134,976 |
18 May 2007 | CNY | 3.3101 | 3.3101 | 3.2086 | 3.2293 | 3.2293 | -0.081 (-2.44%) | 13,119,085 |
17 May 2007 | CNY | 3.25 | 3.3287 | 3.2086 | 3.3101 | 3.3101 | +0.112 (+3.50%) | 12,955,670 |
16 May 2007 | CNY | 3.1569 | 3.2293 | 3.1072 | 3.1983 | 3.1983 | +0.002 (+0.07%) | 11,422,480 |
15 May 2007 | CNY | 3.2873 | 3.3577 | 3.1465 | 3.1962 | 3.1962 | -0.002 (-0.07%) | 17,446,250 |
14 May 2007 | CNY | 3.1983 | 3.1983 | 3.1983 | 3.1983 | 3.1983 | 0.0 (0.0%) | 0 |