Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | CNY | 3.2459 | 3.2459 | 3.1051 | 3.1983 | 3.1983 | -0.077 (-2.34%) | 13,962,344 |
10 May 2007 | CNY | 3.219 | 3.3328 | 3.1424 | 3.2749 | 3.2749 | +0.037 (+1.15%) | 16,980,233 |
9 May 2007 | CNY | 3.4094 | 3.4094 | 3.1465 | 3.2376 | 3.2376 | -0.13 (-3.87%) | 22,542,421 |
8 May 2007 | CNY | 3.2687 | 3.4653 | 3.2687 | 3.368 | 3.368 | +0.172 (+5.38%) | 20,965,290 |
4 May 2007 | CNY | 3.0016 | 3.3018 | 2.9602 | 3.1962 | 3.1962 | 0.0 (0.0%) | 0 |
3 May 2007 | CNY | 3.0016 | 3.3018 | 2.9602 | 3.1962 | 3.1962 | 0.0 (0.0%) | 0 |
30 Apr 2007 | CNY | 3.0016 | 3.3018 | 2.9602 | 3.1962 | 3.1962 | +0.195 (+6.48%) | 37,842,996 |
27 Apr 2007 | CNY | 3.0223 | 3.0637 | 2.9602 | 3.0016 | 3.0016 | +0.019 (+0.62%) | 16,602,788 |
26 Apr 2007 | CNY | 2.894 | 3.014 | 2.894 | 2.983 | 2.983 | +0.089 (+3.08%) | 19,330,268 |
25 Apr 2007 | CNY | 2.9167 | 2.9623 | 2.8381 | 2.894 | 2.894 | -0.041 (-1.41%) | 18,036,108 |
24 Apr 2007 | CNY | 2.896 | 3.0202 | 2.8671 | 2.9354 | 2.9354 | +0.052 (+1.80%) | 30,838,861 |
23 Apr 2007 | CNY | 2.8981 | 2.9706 | 2.836 | 2.8836 | 2.8836 | +0.099 (+3.57%) | 26,473,939 |
20 Apr 2007 | CNY | 2.6186 | 2.7863 | 2.6186 | 2.7843 | 2.7843 | +0.186 (+7.18%) | 20,616,651 |
19 Apr 2007 | CNY | 2.8257 | 2.8277 | 2.5648 | 2.5979 | 2.5979 | -0.253 (-8.86%) | 22,644,997 |
18 Apr 2007 | CNY | 2.8608 | 2.894 | 2.7491 | 2.8505 | 2.8505 | -0.015 (-0.51%) | 18,310,610 |
17 Apr 2007 | CNY | 2.9292 | 2.9768 | 2.776 | 2.865 | 2.865 | -0.054 (-1.84%) | 23,785,221 |
16 Apr 2007 | CNY | 2.7449 | 2.9602 | 2.7449 | 2.9188 | 2.9188 | +0.126 (+4.52%) | 24,908,325 |
13 Apr 2007 | CNY | 2.7739 | 2.9437 | 2.7139 | 2.7925 | 2.7925 | +0.025 (+0.90%) | 21,109,203 |
12 Apr 2007 | CNY | 2.7946 | 2.8153 | 2.7056 | 2.7677 | 2.7677 | +0.017 (+0.60%) | 17,465,037 |
11 Apr 2007 | CNY | 2.5524 | 2.7946 | 2.5462 | 2.7511 | 2.7511 | +0.184 (+7.18%) | 26,617,890 |
10 Apr 2007 | CNY | 2.5669 | 2.5959 | 2.4427 | 2.5669 | 2.5669 | +0.021 (+0.81%) | 19,124,411 |
9 Apr 2007 | CNY | 2.5483 | 2.6124 | 2.5069 | 2.5462 | 2.5462 | -0.017 (-0.65%) | 19,200,567 |
6 Apr 2007 | CNY | 2.5007 | 2.6042 | 2.4572 | 2.5628 | 2.5628 | +0.035 (+1.39%) | 21,776,135 |
5 Apr 2007 | CNY | 2.422 | 2.54 | 2.4013 | 2.5276 | 2.5276 | +0.095 (+3.92%) | 19,639,392 |
4 Apr 2007 | CNY | 2.362 | 2.482 | 2.3288 | 2.4323 | 2.4323 | +0.068 (+2.89%) | 24,487,340 |
3 Apr 2007 | CNY | 2.3537 | 2.4013 | 2.3226 | 2.364 | 2.364 | +0.035 (+1.51%) | 14,359,503 |
2 Apr 2007 | CNY | 2.2771 | 2.3371 | 2.2667 | 2.3288 | 2.3288 | +0.052 (+2.27%) | 9,216,049 |
30 Mar 2007 | CNY | 2.2522 | 2.3123 | 2.2046 | 2.2771 | 2.2771 | +0.023 (+1.01%) | 8,062,168 |
29 Mar 2007 | CNY | 2.3206 | 2.333 | 2.2543 | 2.2543 | 2.2543 | -0.066 (-2.86%) | 16,231,159 |
28 Mar 2007 | CNY | 2.4116 | 2.4323 | 2.2522 | 2.3206 | 2.3206 | -0.085 (-3.53%) | 19,311,931 |