Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2007 | CNY | 5.38 | 5.53 | 5.15 | 5.46 | 5.46 | +0.08 (+1.49%) | 10,571,314 |
8 Mar 2007 | CNY | 5.2 | 5.44 | 5.1 | 5.38 | 5.38 | +0.2 (+3.86%) | 8,574,144 |
7 Mar 2007 | CNY | 4.97 | 5.27 | 4.97 | 5.18 | 5.18 | +0.21 (+4.23%) | 6,522,980 |
6 Mar 2007 | CNY | 4.92 | 5 | 4.82 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,839,356 |
5 Mar 2007 | CNY | 5.03 | 5.15 | 4.76 | 4.96 | 4.96 | -0.1 (-1.98%) | 5,660,324 |
2 Mar 2007 | CNY | 5 | 5.14 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 5,053,490 |
1 Mar 2007 | CNY | 5.3 | 5.33 | 4.97 | 5 | 5 | -0.3 (-5.66%) | 8,197,773 |
28 Feb 2007 | CNY | 4.88 | 5.4 | 4.88 | 5.3 | 5.3 | +0.32 (+6.43%) | 9,262,434 |
27 Feb 2007 | CNY | 5.77 | 5.89 | 4.92 | 4.98 | 4.98 | -0.49 (-8.96%) | 16,587,652 |
16 Feb 2007 | CNY | 5.61 | 5.67 | 5.43 | 5.47 | 5.47 | -0.11 (-1.97%) | 9,981,473 |
15 Feb 2007 | CNY | 5.4 | 5.65 | 5.37 | 5.58 | 5.58 | +0.15 (+2.76%) | 11,733,714 |
14 Feb 2007 | CNY | 5.33 | 5.7 | 5.19 | 5.43 | 5.43 | +0.05 (+0.93%) | 15,117,450 |
13 Feb 2007 | CNY | 4.85 | 5.38 | 4.75 | 5.38 | 5.38 | +0.49 (+10.02%) | 11,682,585 |
12 Feb 2007 | CNY | 4.9 | 4.95 | 4.6 | 4.89 | 4.89 | -0.07 (-1.41%) | 8,297,342 |
8 Feb 2007 | CNY | 4.88 | 5.08 | 4.83 | 4.96 | 4.96 | +0.07 (+1.43%) | 8,681,118 |
7 Feb 2007 | CNY | 4.9 | 5.1 | 4.79 | 4.89 | 4.89 | +0.06 (+1.24%) | 11,581,981 |
6 Feb 2007 | CNY | 4.38 | 4.83 | 4.38 | 4.83 | 4.83 | +0.44 (+10.02%) | 8,698,399 |
5 Feb 2007 | CNY | 4.68 | 4.8 | 4.37 | 4.39 | 4.39 | -0.31 (-6.60%) | 9,050,703 |
2 Feb 2007 | CNY | 4.84 | 5.11 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 11,646,240 |
1 Feb 2007 | CNY | 4.77 | 5.1 | 4.59 | 4.83 | 4.83 | -0.27 (-5.29%) | 17,238,539 |
31 Jan 2007 | CNY | 5.77 | 5.8 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 14,891,095 |
30 Jan 2007 | CNY | 5.45 | 5.67 | 5.15 | 5.67 | 5.67 | +0.52 (+10.10%) | 22,066,033 |
29 Jan 2007 | CNY | 4.91 | 5.15 | 4.88 | 5.15 | 5.15 | +0.47 (+10.04%) | 26,565,035 |
26 Jan 2007 | CNY | 4.22 | 4.68 | 3.94 | 4.68 | 4.68 | +0.43 (+10.12%) | 21,230,703 |
25 Jan 2007 | CNY | 4.3 | 4.52 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 22,267,733 |
24 Jan 2007 | CNY | 3.98 | 4.25 | 3.85 | 4.15 | 4.15 | +0.2 (+5.06%) | 14,492,566 |
23 Jan 2007 | CNY | 3.9 | 3.99 | 3.82 | 3.95 | 3.95 | +0.14 (+3.67%) | 18,951,100 |
22 Jan 2007 | CNY | 3.67 | 3.88 | 3.61 | 3.81 | 3.81 | +0.21 (+5.83%) | 13,371,384 |
19 Jan 2007 | CNY | 3.42 | 3.61 | 3.39 | 3.6 | 3.6 | +0.16 (+4.65%) | 10,530,724 |
18 Jan 2007 | CNY | 3.36 | 3.52 | 3.2 | 3.44 | 3.44 | +0.05 (+1.47%) | 8,106,084 |