Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | CNY | 4.3459 | 4.4369 | 4.2504 | 4.3459 | 4.3459 | +0.023 (+0.53%) | 12,086,552 |
6 Mar 2007 | CNY | 4.528 | 4.528 | 4.2322 | 4.3232 | 4.3232 | -0.218 (-4.81%) | 17,082,291 |
5 Mar 2007 | CNY | 4.3459 | 4.619 | 4.1229 | 4.5416 | 4.5416 | +0.2 (+4.61%) | 42,231,930 |
2 Mar 2007 | CNY | 3.991 | 4.3414 | 3.9591 | 4.3414 | 4.3414 | +0.396 (+10.03%) | 31,254,614 |
1 Mar 2007 | CNY | 3.9364 | 3.9455 | 3.7771 | 3.9455 | 3.9455 | +0.359 (+10.03%) | 35,141,120 |
27 Feb 2007 | CNY | 3.9819 | 4.1866 | 3.586 | 3.586 | 3.586 | -0.4 (-10.04%) | 19,417,395 |
26 Feb 2007 | CNY | 3.8044 | 4.0319 | 3.6906 | 3.9864 | 3.9864 | +0.2 (+5.29%) | 16,717,496 |
16 Feb 2007 | CNY | 3.8681 | 3.9045 | 3.7771 | 3.7862 | 3.7862 | -0.073 (-1.89%) | 13,835,606 |
15 Feb 2007 | CNY | 3.7816 | 3.95 | 3.7179 | 3.859 | 3.859 | +0.082 (+2.17%) | 17,352,498 |
14 Feb 2007 | CNY | 3.7407 | 3.8681 | 3.7134 | 3.7771 | 3.7771 | +0.05 (+1.34%) | 16,171,312 |
13 Feb 2007 | CNY | 3.6724 | 3.7316 | 3.5769 | 3.727 | 3.727 | +0.023 (+0.61%) | 15,493,234 |
12 Feb 2007 | CNY | 3.7179 | 3.7771 | 3.586 | 3.7043 | 3.7043 | -0.014 (-0.37%) | 16,784,609 |
9 Feb 2007 | CNY | 3.5359 | 3.7771 | 3.4813 | 3.7179 | 3.7179 | +0.168 (+4.74%) | 21,537,548 |
8 Feb 2007 | CNY | 3.5769 | 3.7816 | 3.5131 | 3.5496 | 3.5496 | -0.036 (-1.02%) | 21,257,796 |
7 Feb 2007 | CNY | 3.3948 | 3.6406 | 3.3675 | 3.586 | 3.586 | +0.196 (+5.77%) | 28,367,801 |
6 Feb 2007 | CNY | 3.3539 | 3.4358 | 3.3084 | 3.3903 | 3.3903 | +0.091 (+2.76%) | 22,430,275 |
5 Feb 2007 | CNY | 3.049 | 3.3448 | 3.049 | 3.2993 | 3.2993 | +0.237 (+7.73%) | 15,655,587 |
2 Feb 2007 | CNY | 3.0126 | 3.1627 | 3.0035 | 3.0626 | 3.0626 | +0.055 (+1.82%) | 8,255,070 |
1 Feb 2007 | CNY | 3.049 | 3.0945 | 2.876 | 3.008 | 3.008 | -0.086 (-2.80%) | 8,668,851 |
31 Jan 2007 | CNY | 3.3675 | 3.3675 | 3.0535 | 3.0945 | 3.0945 | -0.3 (-8.85%) | 14,051,592 |
30 Jan 2007 | CNY | 3.2219 | 3.4676 | 3.19 | 3.3948 | 3.3948 | +0.187 (+5.82%) | 22,740,612 |
29 Jan 2007 | CNY | 3.1582 | 3.2265 | 3.1445 | 3.2082 | 3.2082 | +0.068 (+2.17%) | 7,742,936 |
26 Jan 2007 | CNY | 3.1764 | 3.2265 | 2.958 | 3.14 | 3.14 | -0.073 (-2.27%) | 10,346,575 |
25 Jan 2007 | CNY | 3.413 | 3.413 | 3.19 | 3.2128 | 3.2128 | -0.209 (-6.12%) | 11,787,044 |
24 Jan 2007 | CNY | 3.2765 | 3.4995 | 3.1673 | 3.4221 | 3.4221 | +0.118 (+3.58%) | 20,175,760 |
23 Jan 2007 | CNY | 3.4494 | 3.4494 | 3.2082 | 3.3038 | 3.3038 | -0.15 (-4.35%) | 18,241,680 |
22 Jan 2007 | CNY | 3.4358 | 3.504 | 3.3493 | 3.454 | 3.454 | +0.041 (+1.20%) | 21,126,831 |
19 Jan 2007 | CNY | 3.2538 | 3.5313 | 3.231 | 3.413 | 3.413 | +0.159 (+4.89%) | 21,882,636 |
18 Jan 2007 | CNY | 3.231 | 3.2765 | 3.0945 | 3.2538 | 3.2538 | -0.045 (-1.38%) | 17,608,838 |
17 Jan 2007 | CNY | 3.1536 | 3.3584 | 3.1172 | 3.2993 | 3.2993 | +0.246 (+8.05%) | 47,488,535 |