Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | CNY | 8.2576 | 8.5038 | 7.8788 | 8.1553 | 8.1553 | +0.03 (+0.37%) | 41,731,380 |
30 Apr 2007 | CNY | 7.9924 | 8.3333 | 7.6553 | 8.125 | 8.125 | +0.383 (+4.94%) | 58,853,525 |
27 Apr 2007 | CNY | 7.197 | 7.7424 | 7.0682 | 7.7424 | 7.7424 | +0.705 (+10.01%) | 81,815,308 |
26 Apr 2007 | CNY | 6.7652 | 7.0644 | 6.7614 | 7.0379 | 7.0379 | +0.277 (+4.09%) | 41,044,233 |
25 Apr 2007 | CNY | 6.875 | 6.9924 | 6.5606 | 6.7614 | 6.7614 | -0.17 (-2.46%) | 38,065,800 |
24 Apr 2007 | CNY | 6.6667 | 7.2273 | 6.5568 | 6.9318 | 6.9318 | +0.265 (+3.98%) | 77,488,614 |
23 Apr 2007 | CNY | 6.4773 | 6.6894 | 6.1742 | 6.6667 | 6.6667 | +0.246 (+3.83%) | 61,091,675 |
20 Apr 2007 | CNY | 6.0644 | 6.5038 | 6.0606 | 6.4205 | 6.4205 | +0.133 (+2.11%) | 50,971,947 |
19 Apr 2007 | CNY | 6.553 | 6.7046 | 5.9394 | 6.2879 | 6.2879 | -0.265 (-4.05%) | 42,522,076 |
18 Apr 2007 | CNY | 6.6477 | 6.7311 | 6.447 | 6.553 | 6.553 | -0.163 (-2.43%) | 33,267,814 |
17 Apr 2007 | CNY | 6.5455 | 6.8371 | 6.4242 | 6.7159 | 6.7159 | +0.258 (+3.99%) | 51,512,902 |
16 Apr 2007 | CNY | 6.1742 | 6.6288 | 6.1402 | 6.4583 | 6.4583 | +0.284 (+4.60%) | 53,765,978 |
13 Apr 2007 | CNY | 6.1856 | 6.4015 | 6.0606 | 6.1742 | 6.1742 | -0.008 (-0.12%) | 63,277,571 |
12 Apr 2007 | CNY | 5.8902 | 6.2803 | 5.8523 | 6.1818 | 6.1818 | +0.235 (+3.95%) | 64,343,307 |
11 Apr 2007 | CNY | 5.678 | 5.9735 | 5.4811 | 5.947 | 5.947 | +0.261 (+4.60%) | 65,987,061 |
10 Apr 2007 | CNY | 5.8636 | 5.8712 | 5.4735 | 5.6856 | 5.6856 | -0.129 (-2.22%) | 29,213,207 |
9 Apr 2007 | CNY | 5.9546 | 6.0227 | 5.7765 | 5.8144 | 5.8144 | -0.019 (-0.32%) | 23,113,015 |
6 Apr 2007 | CNY | 5.7083 | 5.947 | 5.6818 | 5.8333 | 5.8333 | +0.049 (+0.85%) | 25,688,153 |
5 Apr 2007 | CNY | 5.6439 | 5.9091 | 5.5303 | 5.7841 | 5.7841 | +0.106 (+1.87%) | 24,485,730 |
4 Apr 2007 | CNY | 5.6174 | 5.8144 | 5.303 | 5.678 | 5.678 | +0.034 (+0.60%) | 24,781,685 |
3 Apr 2007 | CNY | 5.5455 | 5.7197 | 5.4242 | 5.6439 | 5.6439 | +0.121 (+2.19%) | 24,094,609 |
2 Apr 2007 | CNY | 5.4091 | 5.5985 | 5.4053 | 5.5227 | 5.5227 | +0.133 (+2.46%) | 14,321,920 |
30 Mar 2007 | CNY | 5.4962 | 5.7576 | 5.3333 | 5.3902 | 5.3902 | -0.167 (-3.00%) | 28,742,350 |
29 Mar 2007 | CNY | 5.8599 | 5.8712 | 5.5076 | 5.5568 | 5.5568 | -0.352 (-5.96%) | 30,774,609 |
28 Mar 2007 | CNY | 6.1099 | 6.1136 | 5.6061 | 5.9091 | 5.9091 | -0.201 (-3.29%) | 41,826,127 |
27 Mar 2007 | CNY | 5.9015 | 6.2121 | 5.8106 | 6.1099 | 6.1099 | +0.193 (+3.27%) | 30,720,132 |
26 Mar 2007 | CNY | 5.7955 | 6.0833 | 5.6515 | 5.9167 | 5.9167 | +0.178 (+3.10%) | 37,963,556 |
23 Mar 2007 | CNY | 5.5985 | 5.7386 | 5.428 | 5.7386 | 5.7386 | +0.087 (+1.54%) | 24,288,868 |
22 Mar 2007 | CNY | 5.8636 | 5.928 | 5.6364 | 5.6515 | 5.6515 | -0.064 (-1.13%) | 49,126,088 |
21 Mar 2007 | CNY | 5.2462 | 5.7159 | 5.1477 | 5.7159 | 5.7159 | +0.519 (+9.98%) | 32,617,962 |