Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | CNY | 7.24 | 7.8986 | 7.24 | 7.8986 | 7.8986 | +0.719 (+10.01%) | 7,234,766 |
24 Apr 2007 | CNY | 7.1071 | 7.2857 | 7.0857 | 7.18 | 7.18 | +0.069 (+0.96%) | 8,962,156 |
23 Apr 2007 | CNY | 7.2414 | 7.3529 | 7 | 7.1114 | 7.1114 | -0.032 (-0.44%) | 8,896,167 |
20 Apr 2007 | CNY | 7.2857 | 7.3586 | 7.0314 | 7.1429 | 7.1429 | +0.136 (+1.94%) | 8,130,122 |
19 Apr 2007 | CNY | 7.4286 | 7.4286 | 6.8071 | 7.0071 | 7.0071 | -0.091 (-1.29%) | 10,048,269 |
18 Apr 2007 | CNY | 7.3571 | 7.4543 | 6.9471 | 7.0986 | 7.0986 | +0.054 (+0.77%) | 9,782,325 |
17 Apr 2007 | CNY | 6.4143 | 7.0443 | 6.4143 | 7.0443 | 7.0443 | +0.64 (+9.99%) | 9,781,373 |
16 Apr 2007 | CNY | 6.05 | 6.4286 | 6.05 | 6.4043 | 6.4043 | +0.376 (+6.23%) | 6,852,860 |
13 Apr 2007 | CNY | 6.2571 | 6.5429 | 6 | 6.0286 | 6.0286 | -0.229 (-3.65%) | 8,728,594 |
12 Apr 2007 | CNY | 5.9286 | 6.2857 | 5.6857 | 6.2571 | 6.2571 | +0.414 (+7.09%) | 10,007,186 |
11 Apr 2007 | CNY | 5.8757 | 5.8757 | 5.5714 | 5.8429 | 5.8429 | +0.501 (+9.39%) | 13,531,721 |
10 Apr 2007 | CNY | 5.3414 | 5.3414 | 5.3414 | 5.3414 | 5.3414 | +0.486 (+10.00%) | 2,262,841 |
6 Apr 2007 | CNY | 4.5257 | 4.9286 | 4.5029 | 4.8557 | 4.8557 | +0.311 (+6.85%) | 9,368,478 |
5 Apr 2007 | CNY | 4.5714 | 4.5857 | 4.5157 | 4.5443 | 4.5443 | -0.02 (-0.44%) | 3,666,663 |
4 Apr 2007 | CNY | 4.5643 | 4.6557 | 4.5 | 4.5643 | 4.5643 | 0.0 (0.0%) | 4,617,109 |
3 Apr 2007 | CNY | 4.5543 | 4.8286 | 4.3743 | 4.5643 | 4.5643 | +0.004 (+0.09%) | 10,269,567 |
2 Apr 2007 | CNY | 4.5429 | 4.64 | 4.5143 | 4.56 | 4.56 | +0.003 (+0.06%) | 2,917,243 |
30 Mar 2007 | CNY | 4.5086 | 4.6943 | 4.4257 | 4.5571 | 4.5571 | +0.05 (+1.11%) | 2,940,833 |
29 Mar 2007 | CNY | 4.8214 | 4.8214 | 4.5 | 4.5071 | 4.5071 | -0.351 (-7.23%) | 6,516,671 |
28 Mar 2007 | CNY | 4.5714 | 4.9571 | 4.5 | 4.8586 | 4.8586 | +0.293 (+6.42%) | 10,131,982 |
27 Mar 2007 | CNY | 4.7857 | 4.7857 | 4.3871 | 4.5657 | 4.5657 | -0.249 (-5.16%) | 14,578,004 |
26 Mar 2007 | CNY | 5.41 | 5.41 | 4.7429 | 4.8143 | 4.8143 | -0.179 (-3.58%) | 10,016,272 |
23 Mar 2007 | CNY | 4.81 | 5.04 | 4.7143 | 4.9929 | 4.9929 | +0.222 (+4.64%) | 12,883,164 |
22 Mar 2007 | CNY | 4.8571 | 5.0643 | 4.7143 | 4.7714 | 4.7714 | +0.06 (+1.27%) | 11,599,063 |
21 Mar 2007 | CNY | 4.2729 | 4.7114 | 4.2729 | 4.7114 | 4.7114 | +0.428 (+10.00%) | 14,409,626 |
20 Mar 2007 | CNY | 3.9171 | 4.2829 | 3.83 | 4.2829 | 4.2829 | +0.39 (+10.02%) | 15,705,452 |
19 Mar 2007 | CNY | 3.6357 | 3.9643 | 3.6357 | 3.8929 | 3.8929 | +0.257 (+7.07%) | 21,696,080 |
16 Mar 2007 | CNY | 3.5157 | 3.6843 | 3.4686 | 3.6357 | 3.6357 | +0.066 (+1.84%) | 9,074,261 |
15 Mar 2007 | CNY | 3.6443 | 3.8757 | 3.5014 | 3.57 | 3.57 | -0.021 (-0.60%) | 14,396,130 |
14 Mar 2007 | CNY | 3.2429 | 3.5914 | 3.1586 | 3.5914 | 3.5914 | +0.327 (+10.02%) | 13,423,984 |