Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | CNY | 6.0222 | 6.3167 | 6.0222 | 6.0222 | 6.0222 | -0.317 (-5.00%) | 28,411,002 |
5 Jun 2007 | CNY | 6.3389 | 6.3389 | 6.3389 | 6.3389 | 6.3389 | -0.333 (-5.00%) | 221,760 |
4 Jun 2007 | CNY | 6.6722 | 6.6722 | 6.6722 | 6.6722 | 6.6722 | -0.35 (-4.98%) | 154,260 |
31 May 2007 | CNY | 7.0222 | 7.0222 | 7.0222 | 7.0222 | 7.0222 | -0.372 (-5.03%) | 321,660 |
30 May 2007 | CNY | 7.3944 | 7.3944 | 7.3944 | 7.3944 | 7.3944 | -0.389 (-5.00%) | 2,809,620 |
29 May 2007 | CNY | 7.95 | 8.0278 | 7.6944 | 7.7833 | 7.7833 | -0.272 (-3.38%) | 16,698,380 |
28 May 2007 | CNY | 8.1667 | 8.1944 | 7.9 | 8.0556 | 8.0556 | -0.111 (-1.36%) | 11,481,183 |
25 May 2007 | CNY | 7.7778 | 8.2222 | 7.7278 | 8.1667 | 8.1667 | +0.256 (+3.23%) | 14,611,194 |
24 May 2007 | CNY | 8.2944 | 8.3889 | 7.9111 | 7.9111 | 7.9111 | -0.417 (-5.00%) | 20,273,965 |
23 May 2007 | CNY | 8.9167 | 8.9556 | 8.2222 | 8.3278 | 8.3278 | -0.2 (-2.35%) | 23,369,376 |
22 May 2007 | CNY | 8.5 | 8.5278 | 8.3889 | 8.5278 | 8.5278 | +0.406 (+4.99%) | 12,211,189 |
21 May 2007 | CNY | 7.5833 | 8.1222 | 7.5056 | 8.1222 | 8.1222 | +0.389 (+5.03%) | 27,634,167 |
18 May 2007 | CNY | 7.7111 | 7.7333 | 7.5 | 7.7333 | 7.7333 | +0.367 (+4.98%) | 22,215,520 |
17 May 2007 | CNY | 7.1444 | 7.3667 | 7.0278 | 7.3667 | 7.3667 | +0.35 (+4.99%) | 15,560,091 |
16 May 2007 | CNY | 6.8722 | 7.0778 | 6.7333 | 7.0167 | 7.0167 | +0.161 (+2.35%) | 9,143,719 |
15 May 2007 | CNY | 7.1278 | 7.2667 | 6.8556 | 6.8556 | 6.8556 | -0.361 (-5.00%) | 12,330,662 |
14 May 2007 | CNY | 6.9889 | 7.3056 | 6.75 | 7.2167 | 7.2167 | +0.156 (+2.20%) | 15,989,131 |
11 May 2007 | CNY | 7.3889 | 7.3889 | 7.0444 | 7.0611 | 7.0611 | -0.356 (-4.79%) | 18,502,552 |
10 May 2007 | CNY | 7.6556 | 7.7111 | 7.3056 | 7.4167 | 7.4167 | -0.205 (-2.70%) | 18,337,915 |
9 May 2007 | CNY | 7.6611 | 7.6722 | 7.2778 | 7.6222 | 7.6222 | +0.317 (+4.33%) | 25,398,277 |
8 May 2007 | CNY | 7.1722 | 7.3056 | 7.1056 | 7.3056 | 7.3056 | +0.35 (+5.03%) | 10,128,868 |
30 Apr 2007 | CNY | 7.05 | 7.1167 | 6.7 | 6.9556 | 6.9556 | -0.094 (-1.34%) | 15,664,491 |
27 Apr 2007 | CNY | 7.1 | 7.2 | 6.8722 | 7.05 | 7.05 | -0.039 (-0.55%) | 11,744,298 |
26 Apr 2007 | CNY | 7.1111 | 7.3222 | 7 | 7.0889 | 7.0889 | -0.078 (-1.09%) | 15,576,543 |
25 Apr 2007 | CNY | 6.8889 | 7.3056 | 6.7278 | 7.1667 | 7.1667 | +0.211 (+3.03%) | 19,804,098 |
24 Apr 2007 | CNY | 7.3333 | 7.3333 | 6.8778 | 6.9556 | 6.9556 | -0.089 (-1.26%) | 19,402,423 |
23 Apr 2007 | CNY | 6.7778 | 7.0444 | 6.7222 | 7.0444 | 7.0444 | +0.333 (+4.97%) | 13,648,626 |
20 Apr 2007 | CNY | 6.3778 | 6.7111 | 6.3778 | 6.7111 | 6.7111 | +0.322 (+5.04%) | 12,736,026 |
19 Apr 2007 | CNY | 6.6389 | 6.7222 | 6.3278 | 6.3889 | 6.3889 | -0.272 (-4.09%) | 14,811,273 |
18 Apr 2007 | CNY | 6.8667 | 7.1778 | 6.5222 | 6.6611 | 6.6611 | -0.206 (-2.99%) | 17,036,422 |