Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | CNY | 4.5507 | 4.8829 | 4.4187 | 4.8055 | 4.8055 | +0.246 (+5.39%) | 30,353,520 |
6 Jun 2007 | CNY | 4.5416 | 4.7555 | 4.1866 | 4.5598 | 4.5598 | 0.0 (0.0%) | 29,470,733 |
5 Jun 2007 | CNY | 4.3095 | 4.6417 | 4.3095 | 4.5598 | 4.5598 | -0.228 (-4.75%) | 33,825,472 |
4 Jun 2007 | CNY | 5.0558 | 5.3198 | 4.7873 | 4.7873 | 4.7873 | -0.532 (-10.01%) | 8,719,608 |
1 Jun 2007 | CNY | 5.9523 | 6.0888 | 5.3198 | 5.3198 | 5.3198 | -0.592 (-10.01%) | 27,953,502 |
31 May 2007 | CNY | 6.189 | 6.371 | 5.9114 | 5.9114 | 5.9114 | -0.655 (-9.98%) | 27,843,653 |
30 May 2007 | CNY | 6.5667 | 7.0991 | 6.5667 | 6.5667 | 6.5667 | -0.728 (-9.98%) | 23,524,689 |
29 May 2007 | CNY | 7.0217 | 7.3721 | 6.9171 | 7.2948 | 7.2948 | +0.346 (+4.98%) | 45,105,642 |
28 May 2007 | CNY | 6.9853 | 7.0718 | 6.8625 | 6.9489 | 6.9489 | -0.005 (-0.07%) | 28,005,490 |
25 May 2007 | CNY | 6.8761 | 7.0763 | 6.8625 | 6.9535 | 6.9535 | -0.004 (-0.06%) | 21,884,568 |
24 May 2007 | CNY | 7.2993 | 7.2993 | 6.735 | 6.958 | 6.958 | -0.35 (-4.79%) | 36,040,298 |
23 May 2007 | CNY | 7.0854 | 7.4632 | 6.9853 | 7.3084 | 7.3084 | +0.187 (+2.62%) | 37,628,010 |
22 May 2007 | CNY | 7.2356 | 7.3175 | 6.9626 | 7.1218 | 7.1218 | -0.105 (-1.45%) | 58,459,944 |
21 May 2007 | CNY | 6.371 | 7.2265 | 6.2845 | 7.2265 | 7.2265 | +0.655 (+9.97%) | 71,866,693 |
18 May 2007 | CNY | 6.3027 | 6.7988 | 6.189 | 6.5712 | 6.5712 | +0.341 (+5.48%) | 52,939,339 |
17 May 2007 | CNY | 6.0615 | 6.3164 | 5.9523 | 6.2299 | 6.2299 | +0.214 (+3.56%) | 34,115,950 |
16 May 2007 | CNY | 5.9614 | 6.0979 | 5.6884 | 6.016 | 6.016 | +0.027 (+0.46%) | 24,645,422 |
15 May 2007 | CNY | 6.1434 | 6.4165 | 5.9887 | 5.9887 | 5.9887 | -0.105 (-1.72%) | 43,583,079 |
14 May 2007 | CNY | 5.7748 | 6.1116 | 5.6884 | 6.0934 | 6.0934 | +0.223 (+3.80%) | 49,438,681 |
11 May 2007 | CNY | 5.7794 | 6.0433 | 5.7339 | 5.8704 | 5.8704 | +0.137 (+2.38%) | 36,255,575 |
10 May 2007 | CNY | 5.7339 | 5.8613 | 5.5883 | 5.7339 | 5.7339 | +0.009 (+0.16%) | 13,896,616 |
9 May 2007 | CNY | 5.8977 | 6.0388 | 5.5064 | 5.7248 | 5.7248 | -0.2 (-3.38%) | 19,811,480 |
8 May 2007 | CNY | 5.6884 | 5.9751 | 5.6429 | 5.925 | 5.925 | +0.282 (+5.00%) | 21,574,512 |
30 Apr 2007 | CNY | 5.6884 | 5.7612 | 5.4836 | 5.6429 | 5.6429 | -0.096 (-1.66%) | 17,052,706 |
27 Apr 2007 | CNY | 5.9569 | 6.1343 | 5.6793 | 5.7384 | 5.7384 | -0.237 (-3.96%) | 34,238,498 |
26 Apr 2007 | CNY | 5.8568 | 6.1662 | 5.6747 | 5.9751 | 5.9751 | +0.036 (+0.61%) | 52,288,333 |
25 Apr 2007 | CNY | 5.5928 | 6.1343 | 5.4381 | 5.9387 | 5.9387 | +0.323 (+5.75%) | 32,342,322 |
24 Apr 2007 | CNY | 5.611 | 5.8021 | 5.4244 | 5.6156 | 5.6156 | +0.005 (+0.08%) | 22,008,318 |
23 Apr 2007 | CNY | 5.3789 | 5.6429 | 5.3471 | 5.611 | 5.611 | +0.269 (+5.03%) | 19,740,579 |
20 Apr 2007 | CNY | 5.2151 | 5.4517 | 5.2151 | 5.3425 | 5.3425 | +0.2 (+3.89%) | 13,915,097 |