Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | CNY | 3.245 | 3.3612 | 3.2426 | 3.2426 | 3.2426 | -0.171 (-5.00%) | 9,535,504 |
29 May 2007 | CNY | 3.4502 | 3.4502 | 3.3637 | 3.4131 | 3.4131 | -0.037 (-1.08%) | 8,689,277 |
28 May 2007 | CNY | 3.4403 | 3.4675 | 3.3488 | 3.4502 | 3.4502 | +0.015 (+0.43%) | 15,482,056 |
25 May 2007 | CNY | 3.6133 | 3.6133 | 3.3612 | 3.4353 | 3.4353 | -0.02 (-0.57%) | 30,892,089 |
24 May 2007 | CNY | 3.4551 | 3.4551 | 3.4551 | 3.4551 | 3.4551 | +0.166 (+5.03%) | 9,445,427 |
23 May 2007 | CNY | 3.1882 | 3.3019 | 3.1066 | 3.2895 | 3.2895 | +0.084 (+2.62%) | 13,803,040 |
22 May 2007 | CNY | 3.2154 | 3.3241 | 3.1338 | 3.2055 | 3.2055 | +0.04 (+1.25%) | 25,848,714 |
21 May 2007 | CNY | 3.0078 | 3.1659 | 2.8916 | 3.1659 | 3.1659 | +0.151 (+5.00%) | 14,253,953 |
18 May 2007 | CNY | 2.8916 | 3.0152 | 2.8792 | 3.0152 | 3.0152 | +0.143 (+4.99%) | 13,019,975 |
17 May 2007 | CNY | 2.8817 | 2.9163 | 2.8175 | 2.8718 | 2.8718 | -0.005 (-0.17%) | 10,525,132 |
16 May 2007 | CNY | 2.904 | 2.9559 | 2.7211 | 2.8768 | 2.8768 | +0.012 (+0.43%) | 11,374,308 |
15 May 2007 | CNY | 2.8175 | 2.8644 | 2.8175 | 2.8644 | 2.8644 | +0.136 (+4.98%) | 21,970,523 |
14 May 2007 | CNY | 2.5654 | 2.7285 | 2.5209 | 2.7285 | 2.7285 | +0.131 (+5.04%) | 10,629,232 |
11 May 2007 | CNY | 2.5926 | 2.6692 | 2.5382 | 2.5975 | 2.5975 | 0.0 (0.0%) | 7,608,557 |
10 May 2007 | CNY | 2.5456 | 2.6123 | 2.4962 | 2.5975 | 2.5975 | +0.04 (+1.54%) | 8,407,046 |
9 May 2007 | CNY | 2.6815 | 2.6815 | 2.5357 | 2.558 | 2.558 | -0.111 (-4.17%) | 14,341,933 |
8 May 2007 | CNY | 2.6939 | 2.7087 | 2.6247 | 2.6692 | 2.6692 | 0.0 (0.0%) | 8,994,866 |
30 Apr 2007 | CNY | 2.6247 | 2.7062 | 2.5382 | 2.6692 | 2.6692 | +0.074 (+2.86%) | 13,309,873 |
27 Apr 2007 | CNY | 2.7186 | 2.8348 | 2.5926 | 2.595 | 2.595 | -0.116 (-4.29%) | 14,081,038 |
26 Apr 2007 | CNY | 2.6 | 2.7112 | 2.5827 | 2.7112 | 2.7112 | +0.129 (+4.98%) | 9,005,868 |
25 Apr 2007 | CNY | 2.4492 | 2.5827 | 2.4097 | 2.5827 | 2.5827 | +0.124 (+5.03%) | 11,285,902 |
24 Apr 2007 | CNY | 2.4838 | 2.5308 | 2.4369 | 2.4591 | 2.4591 | -0.025 (-0.99%) | 7,111,938 |
23 Apr 2007 | CNY | 2.4443 | 2.5382 | 2.4294 | 2.4838 | 2.4838 | +0.067 (+2.76%) | 10,390,510 |
20 Apr 2007 | CNY | 2.3133 | 2.4171 | 2.3133 | 2.4171 | 2.4171 | +0.116 (+5.05%) | 9,326,930 |
19 Apr 2007 | CNY | 2.422 | 2.5159 | 2.2787 | 2.3009 | 2.3009 | -0.099 (-4.12%) | 18,268,007 |
18 Apr 2007 | CNY | 2.2935 | 2.3998 | 2.2515 | 2.3998 | 2.3998 | +0.114 (+4.97%) | 9,718,218 |
17 Apr 2007 | CNY | 2.212 | 2.2861 | 2.1625 | 2.2861 | 2.2861 | +0.106 (+4.88%) | 11,337,961 |
16 Apr 2007 | CNY | 2.0711 | 2.1798 | 2.0711 | 2.1798 | 2.1798 | +0.104 (+5%) | 11,196,542 |
13 Apr 2007 | CNY | 2.0365 | 2.1378 | 2.0068 | 2.076 | 2.076 | +0.04 (+1.94%) | 10,618,757 |
12 Apr 2007 | CNY | 2.039 | 2.039 | 2.0019 | 2.0365 | 2.0365 | +0.015 (+0.73%) | 7,743,389 |