Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | CNY | 3.8229 | 4.1545 | 3.7719 | 4.1545 | 4.1545 | +0.364 (+9.61%) | 25,803,739 |
6 Feb 2007 | CNY | 3.7536 | 3.8921 | 3.7208 | 3.7901 | 3.7901 | +0.051 (+1.36%) | 11,613,170 |
5 Feb 2007 | CNY | 3.5787 | 3.8265 | 3.5787 | 3.7391 | 3.7391 | +0.084 (+2.29%) | 10,053,587 |
2 Feb 2007 | CNY | 3.801 | 3.9723 | 3.648 | 3.6553 | 3.6553 | -0.168 (-4.38%) | 16,706,890 |
1 Feb 2007 | CNY | 3.5969 | 3.863 | 3.5022 | 3.8229 | 3.8229 | +0.149 (+4.07%) | 22,870,954 |
31 Jan 2007 | CNY | 3.6625 | 3.863 | 3.6297 | 3.6735 | 3.6735 | -0.025 (-0.69%) | 20,678,748 |
30 Jan 2007 | CNY | 3.7026 | 3.8047 | 3.6152 | 3.699 | 3.699 | -0.004 (-0.10%) | 12,747,175 |
29 Jan 2007 | CNY | 3.5787 | 3.7719 | 3.5787 | 3.7026 | 3.7026 | +0.149 (+4.20%) | 10,061,369 |
26 Jan 2007 | CNY | 3.4512 | 3.637 | 3.3601 | 3.5532 | 3.5532 | +0.055 (+1.56%) | 11,339,665 |
25 Jan 2007 | CNY | 3.7646 | 3.7646 | 3.4548 | 3.4985 | 3.4985 | -0.262 (-6.98%) | 13,321,755 |
24 Jan 2007 | CNY | 3.7755 | 3.8958 | 3.6808 | 3.7609 | 3.7609 | -0.025 (-0.67%) | 12,595,220 |
23 Jan 2007 | CNY | 3.8848 | 3.9359 | 3.637 | 3.7864 | 3.7864 | -0.095 (-2.44%) | 21,359,913 |
22 Jan 2007 | CNY | 3.5751 | 3.8812 | 3.5532 | 3.8812 | 3.8812 | +0.353 (+10.02%) | 24,400,608 |
19 Jan 2007 | CNY | 3.3856 | 3.6297 | 3.3819 | 3.5277 | 3.5277 | +0.16 (+4.76%) | 23,921,593 |
18 Jan 2007 | CNY | 3.1159 | 3.4402 | 3.1086 | 3.3674 | 3.3674 | +0.237 (+7.57%) | 24,157,468 |
17 Jan 2007 | CNY | 3.2289 | 3.2362 | 3.0612 | 3.1305 | 3.1305 | -0.098 (-3.05%) | 11,727,938 |
16 Jan 2007 | CNY | 3.1924 | 3.2507 | 3.1706 | 3.2289 | 3.2289 | +0.04 (+1.26%) | 11,327,470 |
15 Jan 2007 | CNY | 3.0102 | 3.2106 | 3.0102 | 3.1888 | 3.1888 | +0.179 (+5.93%) | 12,110,698 |
12 Jan 2007 | CNY | 3.1305 | 3.2034 | 2.9883 | 3.0102 | 3.0102 | -0.128 (-4.07%) | 10,661,559 |
11 Jan 2007 | CNY | 3.207 | 3.2762 | 3.1268 | 3.1378 | 3.1378 | +0.004 (+0.12%) | 17,050,774 |
10 Jan 2007 | CNY | 3.0904 | 3.1523 | 3.0248 | 3.1341 | 3.1341 | +0.069 (+2.26%) | 13,729,960 |
9 Jan 2007 | CNY | 3.0612 | 3.0904 | 3.0175 | 3.0649 | 3.0649 | 0.0 (0.0%) | 9,431,509 |
8 Jan 2007 | CNY | 2.93 | 3.1268 | 2.8426 | 3.0649 | 3.0649 | +0.131 (+4.47%) | 12,655,311 |
5 Jan 2007 | CNY | 2.879 | 2.9519 | 2.8608 | 2.9337 | 2.9337 | +0.036 (+1.26%) | 3,975,172 |
4 Jan 2007 | CNY | 2.879 | 3.043 | 2.8462 | 2.8972 | 2.8972 | +0.033 (+1.15%) | 6,510,118 |
29 Dec 2006 | CNY | 2.8717 | 2.8936 | 2.8353 | 2.8644 | 2.8644 | +0.022 (+0.77%) | 3,816,322 |
28 Dec 2006 | CNY | 2.9155 | 2.9337 | 2.8098 | 2.8426 | 2.8426 | -0.066 (-2.26%) | 5,397,190 |
27 Dec 2006 | CNY | 2.9227 | 2.9555 | 2.8972 | 2.9082 | 2.9082 | -0.015 (-0.50%) | 3,247,543 |
26 Dec 2006 | CNY | 2.9628 | 3.0029 | 2.9118 | 2.9227 | 2.9227 | -0.04 (-1.35%) | 4,538,062 |
25 Dec 2006 | CNY | 2.9483 | 2.9956 | 2.941 | 2.9628 | 2.9628 | +0.015 (+0.49%) | 3,756,346 |