Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | CNY | 3.9026 | 3.9551 | 3.8501 | 3.943 | 3.943 | +0.04 (+1.04%) | 3,987,379 |
10 Jul 2007 | CNY | 4.0681 | 4.0762 | 3.8784 | 3.9026 | 3.9026 | -0.178 (-4.35%) | 7,067,546 |
9 Jul 2007 | CNY | 3.9551 | 4.1286 | 3.9349 | 4.0802 | 4.0802 | +0.113 (+2.85%) | 11,319,380 |
6 Jul 2007 | CNY | 3.7129 | 3.9874 | 3.6363 | 3.9672 | 3.9672 | +0.254 (+6.85%) | 8,360,805 |
5 Jul 2007 | CNY | 4.0439 | 4.0923 | 3.7089 | 3.7129 | 3.7129 | -0.408 (-9.89%) | 10,596,803 |
4 Jul 2007 | CNY | 4.3183 | 4.3183 | 4.1004 | 4.1205 | 4.1205 | -0.174 (-4.04%) | 4,480,985 |
3 Jul 2007 | CNY | 4.3546 | 4.3909 | 4.1286 | 4.2941 | 4.2941 | -0.024 (-0.56%) | 6,062,078 |
2 Jul 2007 | CNY | 4.2214 | 4.3788 | 4.0398 | 4.3183 | 4.3183 | +0.057 (+1.33%) | 8,343,225 |
29 Jun 2007 | CNY | 4.4353 | 4.6613 | 4.1609 | 4.2618 | 4.2618 | -0.359 (-7.77%) | 14,365,157 |
28 Jun 2007 | CNY | 4.4596 | 4.6815 | 4.3869 | 4.621 | 4.621 | +0.166 (+3.71%) | 20,044,077 |
27 Jun 2007 | CNY | 4.3909 | 4.5403 | 4.3385 | 4.4555 | 4.4555 | +0.077 (+1.75%) | 11,052,832 |
26 Jun 2007 | CNY | 4.0762 | 4.3788 | 4.056 | 4.3788 | 4.3788 | +0.157 (+3.73%) | 13,530,295 |
25 Jun 2007 | CNY | 4.6856 | 4.843 | 4.2134 | 4.2214 | 4.2214 | -0.46 (-9.83%) | 15,344,807 |
22 Jun 2007 | CNY | 5.2264 | 5.2465 | 4.6694 | 4.6815 | 4.6815 | -0.504 (-9.73%) | 19,332,169 |
21 Jun 2007 | CNY | 5.077 | 5.2506 | 4.964 | 5.186 | 5.186 | +0.04 (+0.79%) | 17,383,418 |
20 Jun 2007 | CNY | 5.4725 | 5.5371 | 5.0891 | 5.1456 | 5.1456 | -0.27 (-4.99%) | 29,513,133 |
19 Jun 2007 | CNY | 5.1577 | 5.529 | 5.0488 | 5.416 | 5.416 | +0.262 (+5.09%) | 30,165,481 |
18 Jun 2007 | CNY | 5.0649 | 5.2869 | 4.9438 | 5.1537 | 5.1537 | +0.311 (+6.42%) | 29,914,088 |
15 Jun 2007 | CNY | 4.6613 | 4.8631 | 4.6452 | 4.843 | 4.843 | +0.109 (+2.30%) | 14,117,563 |
14 Jun 2007 | CNY | 4.8995 | 4.9075 | 4.7219 | 4.734 | 4.734 | -0.222 (-4.48%) | 17,664,555 |
13 Jun 2007 | CNY | 4.7986 | 5.0851 | 4.7945 | 4.956 | 4.956 | +0.17 (+3.54%) | 25,626,641 |
12 Jun 2007 | CNY | 4.843 | 4.8672 | 4.4878 | 4.7865 | 4.7865 | -0.052 (-1.08%) | 22,435,680 |
11 Jun 2007 | CNY | 4.8631 | 4.9882 | 4.73 | 4.8389 | 4.8389 | +0.032 (+0.67%) | 26,279,430 |
8 Jun 2007 | CNY | 4.7421 | 4.964 | 4.6452 | 4.8066 | 4.8066 | +0.173 (+3.74%) | 47,681,818 |
7 Jun 2007 | CNY | 4.2779 | 4.6815 | 4.2416 | 4.6331 | 4.6331 | +0.343 (+8.00%) | 28,614,407 |
6 Jun 2007 | CNY | 4.3143 | 4.4232 | 4.1488 | 4.29 | 4.29 | -0.004 (-0.10%) | 24,440,672 |
5 Jun 2007 | CNY | 3.9632 | 4.3183 | 3.6685 | 4.2941 | 4.2941 | +0.254 (+6.29%) | 33,256,623 |
4 Jun 2007 | CNY | 4.5443 | 4.6573 | 4.0398 | 4.0398 | 4.0398 | -0.448 (-9.98%) | 29,315,534 |
1 Jun 2007 | CNY | 4.9398 | 5.2465 | 4.4878 | 4.4878 | 4.4878 | -0.496 (-9.96%) | 30,310,357 |
31 May 2007 | CNY | 5.2385 | 5.4483 | 4.9842 | 4.9842 | 4.9842 | -0.553 (-9.99%) | 32,032,929 |