Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | CNY | 5.6647 | 6.0529 | 5.6471 | 5.8647 | 5.8647 | +0.212 (+3.75%) | 47,620,284 |
26 Apr 2007 | CNY | 5.6471 | 5.7353 | 5.4706 | 5.6529 | 5.6529 | -0.053 (-0.93%) | 42,515,532 |
25 Apr 2007 | CNY | 5.1765 | 5.7765 | 5.1177 | 5.7059 | 5.7059 | +0.453 (+8.62%) | 65,668,427 |
24 Apr 2007 | CNY | 5.2059 | 5.4118 | 5.1177 | 5.2529 | 5.2529 | +0.076 (+1.48%) | 54,770,747 |
23 Apr 2007 | CNY | 4.8941 | 5.2118 | 4.8941 | 5.1765 | 5.1765 | +0.318 (+6.54%) | 49,352,594 |
20 Apr 2007 | CNY | 4.6529 | 4.9118 | 4.6529 | 4.8588 | 4.8588 | +0.241 (+5.22%) | 34,834,666 |
19 Apr 2007 | CNY | 5.0235 | 5.0235 | 4.5529 | 4.6177 | 4.6177 | -0.441 (-8.72%) | 44,124,863 |
18 Apr 2007 | CNY | 5.0412 | 5.1059 | 4.8588 | 5.0588 | 5.0588 | +0.024 (+0.47%) | 42,483,678 |
17 Apr 2007 | CNY | 4.7706 | 5.0824 | 4.7706 | 5.0353 | 5.0353 | +0.265 (+5.55%) | 45,022,300 |
16 Apr 2007 | CNY | 4.6294 | 4.7941 | 4.6235 | 4.7706 | 4.7706 | +0.112 (+2.40%) | 28,587,647 |
13 Apr 2007 | CNY | 4.8 | 4.8235 | 4.6471 | 4.6588 | 4.6588 | -0.141 (-2.94%) | 36,166,344 |
12 Apr 2007 | CNY | 4.7529 | 4.8647 | 4.7235 | 4.8 | 4.8 | +0.041 (+0.87%) | 34,167,472 |
11 Apr 2007 | CNY | 4.7706 | 4.9059 | 4.6471 | 4.7588 | 4.7588 | 0.0 (0.0%) | 51,562,441 |
10 Apr 2007 | CNY | 4.5353 | 4.8177 | 4.4412 | 4.7588 | 4.7588 | +0.235 (+5.20%) | 44,912,527 |
9 Apr 2007 | CNY | 4.4118 | 4.6235 | 4.4 | 4.5235 | 4.5235 | +0.153 (+3.50%) | 38,569,875 |
6 Apr 2007 | CNY | 4.2529 | 4.4824 | 4.2235 | 4.3706 | 4.3706 | +0.076 (+1.78%) | 34,811,251 |
5 Apr 2007 | CNY | 4.2647 | 4.3235 | 4.2177 | 4.2941 | 4.2941 | +0.041 (+0.97%) | 24,869,313 |
4 Apr 2007 | CNY | 4.3412 | 4.3471 | 4.2177 | 4.2529 | 4.2529 | -0.082 (-1.90%) | 25,251,789 |
3 Apr 2007 | CNY | 4.2353 | 4.3529 | 4.1824 | 4.3353 | 4.3353 | +0.123 (+2.93%) | 40,064,313 |
2 Apr 2007 | CNY | 4.1706 | 4.2118 | 4.0588 | 4.2118 | 4.2118 | +0.076 (+1.85%) | 31,783,208 |
30 Mar 2007 | CNY | 4.1706 | 4.2235 | 4.0588 | 4.1353 | 4.1353 | +0.006 (+0.14%) | 30,163,666 |
29 Mar 2007 | CNY | 4.1765 | 4.2353 | 3.9471 | 4.1294 | 4.1294 | -0.076 (-1.82%) | 51,861,526 |
27 Mar 2007 | CNY | 4.2235 | 4.2235 | 4.1471 | 4.2059 | 4.2059 | +0.018 (+0.42%) | 30,296,250 |
26 Mar 2007 | CNY | 4.0765 | 4.2294 | 4.0588 | 4.1882 | 4.1882 | +0.129 (+3.19%) | 35,008,341 |
23 Mar 2007 | CNY | 4.0118 | 4.0588 | 3.8824 | 4.0588 | 4.0588 | +0.018 (+0.44%) | 27,797,839 |
22 Mar 2007 | CNY | 4.1471 | 4.1706 | 4.0118 | 4.0412 | 4.0412 | -0.059 (-1.43%) | 27,631,252 |
21 Mar 2007 | CNY | 4.1059 | 4.1765 | 3.9824 | 4.1 | 4.1 | +0.053 (+1.31%) | 32,405,151 |
20 Mar 2007 | CNY | 3.8588 | 4.1059 | 3.8588 | 4.0471 | 4.0471 | +0.194 (+5.04%) | 37,814,781 |
19 Mar 2007 | CNY | 3.6 | 3.9118 | 3.5765 | 3.8529 | 3.8529 | +0.059 (+1.55%) | 27,335,114 |
16 Mar 2007 | CNY | 4.0177 | 4.0529 | 3.7353 | 3.7941 | 3.7941 | -0.171 (-4.30%) | 34,705,729 |