Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2007 | CNY | 8.823 | 8.8823 | 8.5696 | 8.6222 | 8.6222 | 0.0 (0.0%) | 0 |
30 Apr 2007 | CNY | 8.823 | 8.8823 | 8.5696 | 8.6222 | 8.6222 | -0.267 (-3.00%) | 4,337,905 |
27 Apr 2007 | CNY | 9.2181 | 9.251 | 8.7572 | 8.8889 | 8.8889 | -0.329 (-3.57%) | 2,944,470 |
26 Apr 2007 | CNY | 9.4189 | 9.465 | 9.0864 | 9.2181 | 9.2181 | -0.28 (-2.95%) | 5,365,731 |
25 Apr 2007 | CNY | 9.2675 | 9.9259 | 9.2675 | 9.4979 | 9.4979 | -0.142 (-1.47%) | 4,659,172 |
24 Apr 2007 | CNY | 9.3959 | 9.6461 | 9.1621 | 9.6395 | 9.6395 | +0.174 (+1.84%) | 4,384,479 |
23 Apr 2007 | CNY | 9.2675 | 9.6066 | 9.1226 | 9.465 | 9.465 | +0.221 (+2.39%) | 7,612,442 |
20 Apr 2007 | CNY | 8.5794 | 9.251 | 8.5794 | 9.2444 | 9.2444 | +0.668 (+7.79%) | 5,085,546 |
19 Apr 2007 | CNY | 8.8658 | 8.8658 | 8.3951 | 8.5761 | 8.5761 | -0.29 (-3.27%) | 6,884,636 |
18 Apr 2007 | CNY | 8.2568 | 9.0535 | 8.1975 | 8.8658 | 8.8658 | +0.635 (+7.72%) | 9,663,004 |
17 Apr 2007 | CNY | 8.4444 | 8.5333 | 8.0691 | 8.2305 | 8.2305 | -0.257 (-3.02%) | 5,780,666 |
16 Apr 2007 | CNY | 8.3786 | 8.7078 | 8.3292 | 8.4872 | 8.4872 | +0.102 (+1.22%) | 2,677,647 |
13 Apr 2007 | CNY | 8.5235 | 8.7901 | 8.3292 | 8.3852 | 8.3852 | -0.142 (-1.66%) | 3,490,631 |
12 Apr 2007 | CNY | 8.2568 | 8.586 | 8.1482 | 8.5268 | 8.5268 | +0.352 (+4.31%) | 5,724,897 |
11 Apr 2007 | CNY | 8.1646 | 8.1811 | 8 | 8.1745 | 8.1745 | 0.0 (0.0%) | 11,295,803 |
10 Apr 2007 | CNY | 8.3358 | 8.4247 | 7.9012 | 8.1745 | 8.1745 | -0.158 (-1.90%) | 4,132,758 |
9 Apr 2007 | CNY | 8.1646 | 8.3819 | 8.0658 | 8.3325 | 8.3325 | +0.102 (+1.24%) | 3,146,576 |
6 Apr 2007 | CNY | 8.1317 | 8.2305 | 7.9934 | 8.2305 | 8.2305 | +0.063 (+0.77%) | 2,981,099 |
5 Apr 2007 | CNY | 8.3029 | 8.3621 | 8.0691 | 8.1679 | 8.1679 | -0.102 (-1.23%) | 2,900,451 |
4 Apr 2007 | CNY | 8.1449 | 8.4774 | 8.1021 | 8.27 | 8.27 | +0.122 (+1.49%) | 5,530,929 |
3 Apr 2007 | CNY | 8.0658 | 8.191 | 7.944 | 8.1482 | 8.1482 | +0.135 (+1.68%) | 3,673,828 |
2 Apr 2007 | CNY | 8.0856 | 8.237 | 7.8617 | 8.0132 | 8.0132 | -0.072 (-0.90%) | 4,293,266 |
30 Mar 2007 | CNY | 7.8519 | 8.2897 | 7.7366 | 8.0856 | 8.0856 | +0.191 (+2.42%) | 6,015,127 |
29 Mar 2007 | CNY | 7.47 | 8.0593 | 7.3877 | 7.8947 | 7.8947 | +0.402 (+5.36%) | 13,513,919 |
28 Mar 2007 | CNY | 7.6774 | 7.6872 | 7.3086 | 7.493 | 7.493 | -0.033 (-0.44%) | 5,458,217 |
27 Mar 2007 | CNY | 7.7268 | 7.7268 | 7.5062 | 7.5259 | 7.5259 | -0.099 (-1.30%) | 4,761,679 |
26 Mar 2007 | CNY | 7.6313 | 7.7366 | 7.5523 | 7.6247 | 7.6247 | 0.0 (0.0%) | 3,509,685 |
23 Mar 2007 | CNY | 7.7268 | 7.7366 | 7.572 | 7.6247 | 7.6247 | -0.046 (-0.60%) | 1,615,038 |
22 Mar 2007 | CNY | 7.572 | 7.9012 | 7.4864 | 7.6708 | 7.6708 | +0.132 (+1.75%) | 2,094,860 |
21 Mar 2007 | CNY | 7.5556 | 7.5885 | 7.4765 | 7.5391 | 7.5391 | 0.0 (0.0%) | 1,559,674 |