Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | CNY | 1.839 | 1.8797 | 1.8248 | 1.8756 | 1.8756 | +0.051 (+2.78%) | 14,790,690 |
5 Feb 2007 | CNY | 1.7882 | 1.8472 | 1.7781 | 1.8248 | 1.8248 | +0.039 (+2.16%) | 9,646,252 |
2 Feb 2007 | CNY | 1.7882 | 1.8167 | 1.7517 | 1.7862 | 1.7862 | +0.004 (+0.23%) | 15,437,399 |
1 Feb 2007 | CNY | 1.7456 | 1.7984 | 1.7069 | 1.7821 | 1.7821 | +0.01 (+0.57%) | 12,340,467 |
31 Jan 2007 | CNY | 1.8126 | 1.8817 | 1.772 | 1.772 | 1.772 | -0.036 (-2.02%) | 24,741,577 |
30 Jan 2007 | CNY | 1.8594 | 1.8675 | 1.7862 | 1.8085 | 1.8085 | -0.039 (-2.10%) | 13,843,233 |
29 Jan 2007 | CNY | 1.8106 | 1.8492 | 1.7781 | 1.8472 | 1.8472 | +0.053 (+2.95%) | 15,758,062 |
26 Jan 2007 | CNY | 1.8492 | 1.8614 | 1.6907 | 1.7943 | 1.7943 | -0.065 (-3.50%) | 15,741,065 |
25 Jan 2007 | CNY | 1.9 | 1.9325 | 1.8492 | 1.8594 | 1.8594 | -0.089 (-4.59%) | 18,994,433 |
24 Jan 2007 | CNY | 1.9203 | 1.9874 | 1.8898 | 1.9488 | 1.9488 | +0.018 (+0.95%) | 15,707,326 |
23 Jan 2007 | CNY | 2.0016 | 2.0016 | 1.8715 | 1.9305 | 1.9305 | -0.069 (-3.46%) | 17,820,961 |
22 Jan 2007 | CNY | 1.9102 | 2.0727 | 1.8695 | 1.9996 | 1.9996 | +0.098 (+5.13%) | 36,968,210 |
19 Jan 2007 | CNY | 1.7659 | 1.9345 | 1.7638 | 1.902 | 1.902 | +0.144 (+8.21%) | 52,098,780 |
18 Jan 2007 | CNY | 1.7577 | 1.7781 | 1.6948 | 1.7577 | 1.7577 | +0.01 (+0.58%) | 16,899,070 |
17 Jan 2007 | CNY | 1.8025 | 1.837 | 1.7273 | 1.7476 | 1.7476 | -0.053 (-2.93%) | 20,661,904 |
16 Jan 2007 | CNY | 1.8228 | 1.8451 | 1.7638 | 1.8004 | 1.8004 | -0.004 (-0.23%) | 17,394,859 |
15 Jan 2007 | CNY | 1.6826 | 1.8045 | 1.6561 | 1.8045 | 1.8045 | +0.12 (+7.12%) | 19,053,506 |
12 Jan 2007 | CNY | 1.7781 | 1.7984 | 1.6561 | 1.6846 | 1.6846 | -0.091 (-5.15%) | 14,559,384 |
11 Jan 2007 | CNY | 1.7496 | 1.8289 | 1.7496 | 1.776 | 1.776 | +0.028 (+1.63%) | 26,763,060 |
10 Jan 2007 | CNY | 1.7171 | 1.7517 | 1.6765 | 1.7476 | 1.7476 | +0.02 (+1.18%) | 21,134,421 |
9 Jan 2007 | CNY | 1.6765 | 1.776 | 1.6765 | 1.7273 | 1.7273 | +0.065 (+3.92%) | 21,049,607 |
8 Jan 2007 | CNY | 1.6622 | 1.6622 | 1.6622 | 1.6622 | 1.6622 | 0.0 (0.0%) | 0 |
5 Jan 2007 | CNY | 1.6175 | 1.6724 | 1.5972 | 1.6622 | 1.6622 | +0.047 (+2.89%) | 12,913,626 |
4 Jan 2007 | CNY | 1.7395 | 1.7395 | 1.5972 | 1.6155 | 1.6155 | -0.124 (-7.13%) | 38,626,778 |
29 Dec 2006 | CNY | 1.7476 | 1.776 | 1.6866 | 1.7395 | 1.7395 | -0.024 (-1.38%) | 19,217,324 |
28 Dec 2006 | CNY | 1.8451 | 1.8451 | 1.6887 | 1.7638 | 1.7638 | -0.081 (-4.41%) | 16,979,510 |
27 Dec 2006 | CNY | 1.8085 | 1.8451 | 1.7618 | 1.8451 | 1.8451 | +0.041 (+2.25%) | 15,862,980 |
26 Dec 2006 | CNY | 1.6663 | 1.8268 | 1.648 | 1.8045 | 1.8045 | +0.132 (+7.90%) | 32,019,626 |
25 Dec 2006 | CNY | 1.6663 | 1.7029 | 1.646 | 1.6724 | 1.6724 | -0.006 (-0.36%) | 14,821,398 |
22 Dec 2006 | CNY | 1.6257 | 1.7252 | 1.6196 | 1.6785 | 1.6785 | +0.03 (+1.85%) | 21,669,289 |