Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | CNY | 7.262 | 7.4771 | 7.0522 | 7.1006 | 7.1006 | -0.21 (-2.87%) | 3,643,379 |
28 Mar 2007 | CNY | 7.504 | 7.5551 | 7.1678 | 7.3104 | 7.3104 | -0.194 (-2.58%) | 3,705,184 |
27 Mar 2007 | CNY | 7.5793 | 7.7676 | 7.4529 | 7.504 | 7.504 | -0.086 (-1.13%) | 2,263,049 |
26 Mar 2007 | CNY | 7.262 | 7.5928 | 7.262 | 7.5901 | 7.5901 | +0.457 (+6.41%) | 3,655,931 |
23 Mar 2007 | CNY | 7.1678 | 7.1759 | 6.8612 | 7.1329 | 7.1329 | +0.003 (+0.04%) | 2,655,990 |
22 Mar 2007 | CNY | 7.1329 | 7.2835 | 7.1006 | 7.1302 | 7.1302 | -0.003 (-0.04%) | 2,289,562 |
21 Mar 2007 | CNY | 7.1544 | 7.1974 | 7.0199 | 7.1329 | 7.1329 | +0.013 (+0.19%) | 2,629,626 |
20 Mar 2007 | CNY | 7.1275 | 7.2485 | 6.9607 | 7.1194 | 7.1194 | -0.03 (-0.41%) | 2,366,101 |
19 Mar 2007 | CNY | 6.5896 | 7.3427 | 6.482 | 7.149 | 7.149 | +0.344 (+5.06%) | 3,199,721 |
16 Mar 2007 | CNY | 6.5734 | 7.2082 | 6.5734 | 6.8047 | 6.8047 | +0.202 (+3.05%) | 7,024,662 |
15 Mar 2007 | CNY | 6.5358 | 6.6165 | 6.3636 | 6.603 | 6.603 | +0.121 (+1.87%) | 3,618,863 |
14 Mar 2007 | CNY | 6.2937 | 6.5896 | 6.2937 | 6.482 | 6.482 | +0.102 (+1.60%) | 4,944,315 |
13 Mar 2007 | CNY | 6.4416 | 6.5627 | 6.2668 | 6.3798 | 6.3798 | -0.048 (-0.75%) | 3,053,504 |
12 Mar 2007 | CNY | 6.4497 | 6.4954 | 6.1942 | 6.4282 | 6.4282 | +0.175 (+2.80%) | 4,127,050 |
9 Mar 2007 | CNY | 6.3152 | 6.4874 | 6.1323 | 6.2534 | 6.2534 | +0.043 (+0.69%) | 3,350,408 |
8 Mar 2007 | CNY | 6.0732 | 6.3152 | 6.0516 | 6.2103 | 6.2103 | +0.164 (+2.71%) | 4,628,274 |
7 Mar 2007 | CNY | 5.8311 | 6.0732 | 5.5971 | 6.0463 | 6.0463 | +0.344 (+6.04%) | 2,712,805 |
6 Mar 2007 | CNY | 5.5675 | 5.7692 | 5.4895 | 5.702 | 5.702 | +0.135 (+2.42%) | 1,320,146 |
5 Mar 2007 | CNY | 5.702 | 5.7289 | 5.4599 | 5.5675 | 5.5675 | -0.102 (-1.80%) | 2,623,376 |
2 Mar 2007 | CNY | 5.5137 | 5.7504 | 5.3927 | 5.6697 | 5.6697 | +0.148 (+2.68%) | 1,682,346 |
1 Mar 2007 | CNY | 5.8096 | 5.9602 | 5.5164 | 5.5218 | 5.5218 | -0.377 (-6.38%) | 3,575,262 |
28 Feb 2007 | CNY | 5.8096 | 6.0005 | 5.745 | 5.8983 | 5.8983 | +0.102 (+1.76%) | 2,440,387 |
27 Feb 2007 | CNY | 6.4013 | 6.4013 | 5.7881 | 5.7961 | 5.7961 | -0.635 (-9.87%) | 4,466,842 |
26 Feb 2007 | CNY | 6.4954 | 6.4954 | 6.3206 | 6.4309 | 6.4309 | +0.003 (+0.04%) | 2,240,600 |
16 Feb 2007 | CNY | 6.4121 | 6.5089 | 6.2426 | 6.4282 | 6.4282 | +0.013 (+0.21%) | 1,969,205 |
15 Feb 2007 | CNY | 6.5573 | 6.5573 | 6.3206 | 6.4147 | 6.4147 | +0.013 (+0.21%) | 3,292,947 |
14 Feb 2007 | CNY | 6.2803 | 6.5734 | 6.2776 | 6.4013 | 6.4013 | +0.223 (+3.61%) | 2,500,500 |
13 Feb 2007 | CNY | 6.1996 | 6.2937 | 6.0785 | 6.1781 | 6.1781 | +0.046 (+0.75%) | 2,101,580 |
12 Feb 2007 | CNY | 6.0759 | 6.1323 | 5.9225 | 6.1323 | 6.1323 | +0.156 (+2.61%) | 2,008,188 |
9 Feb 2007 | CNY | 5.971 | 6.0194 | 5.8123 | 5.9763 | 5.9763 | +0.005 (+0.09%) | 2,064,947 |