Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2007 | CNY | 1.5589 | 1.5589 | 1.4224 | 1.4543 | 1.4543 | -0.083 (-5.40%) | 14,041,765 |
21 Jun 2007 | CNY | 1.5681 | 1.5931 | 1.5168 | 1.5373 | 1.5373 | -0.041 (-2.60%) | 17,998,790 |
20 Jun 2007 | CNY | 1.6614 | 1.6705 | 1.5658 | 1.5783 | 1.5783 | -0.076 (-4.61%) | 17,494,772 |
19 Jun 2007 | CNY | 1.5772 | 1.6591 | 1.5601 | 1.6545 | 1.6545 | +0.067 (+4.23%) | 21,370,315 |
18 Jun 2007 | CNY | 1.5396 | 1.617 | 1.5396 | 1.5874 | 1.5874 | +0.061 (+4.03%) | 21,130,482 |
15 Jun 2007 | CNY | 1.5077 | 1.5476 | 1.4918 | 1.5259 | 1.5259 | +0.001 (+0.07%) | 12,238,089 |
14 Jun 2007 | CNY | 1.5794 | 1.5794 | 1.5191 | 1.5248 | 1.5248 | -0.056 (-3.53%) | 18,703,983 |
13 Jun 2007 | CNY | 1.5544 | 1.6113 | 1.5533 | 1.5806 | 1.5806 | +0.035 (+2.28%) | 29,928,456 |
12 Jun 2007 | CNY | 1.5146 | 1.5476 | 1.4634 | 1.5453 | 1.5453 | +0.032 (+2.11%) | 24,297,246 |
11 Jun 2007 | CNY | 1.4668 | 1.5203 | 1.4588 | 1.5134 | 1.5134 | +0.047 (+3.18%) | 25,943,907 |
8 Jun 2007 | CNY | 1.4679 | 1.5168 | 1.4645 | 1.4668 | 1.4668 | -0.006 (-0.39%) | 20,896,422 |
7 Jun 2007 | CNY | 1.4235 | 1.477 | 1.4008 | 1.4725 | 1.4725 | +0.042 (+2.94%) | 25,151,774 |
6 Jun 2007 | CNY | 1.4269 | 1.4452 | 1.3427 | 1.4304 | 1.4304 | 0.0 (0.0%) | 34,900,188 |
5 Jun 2007 | CNY | 1.3769 | 1.4326 | 1.2528 | 1.4304 | 1.4304 | +0.058 (+4.23%) | 27,016,236 |
4 Jun 2007 | CNY | 1.4736 | 1.5271 | 1.3655 | 1.3723 | 1.3723 | -0.099 (-6.73%) | 25,884,597 |
1 Jun 2007 | CNY | 1.5533 | 1.6341 | 1.4565 | 1.4713 | 1.4713 | -0.076 (-4.93%) | 28,979,502 |
31 May 2007 | CNY | 1.5931 | 1.65 | 1.4679 | 1.5476 | 1.5476 | -0.083 (-5.09%) | 28,869,933 |
30 May 2007 | CNY | 1.6944 | 1.7695 | 1.6306 | 1.6306 | 1.6306 | -0.181 (-9.99%) | 35,781,739 |
29 May 2007 | CNY | 1.865 | 1.865 | 1.7774 | 1.8116 | 1.8116 | -0.02 (-1.11%) | 34,358,136 |
28 May 2007 | CNY | 1.7649 | 1.8571 | 1.7649 | 1.832 | 1.832 | +0.079 (+4.48%) | 42,263,082 |
25 May 2007 | CNY | 1.6909 | 1.7729 | 1.6716 | 1.7535 | 1.7535 | +0.058 (+3.42%) | 35,036,323 |
24 May 2007 | CNY | 1.7365 | 1.7786 | 1.6716 | 1.6955 | 1.6955 | -0.043 (-2.48%) | 26,379,115 |
23 May 2007 | CNY | 1.7183 | 1.7467 | 1.6921 | 1.7387 | 1.7387 | +0.016 (+0.92%) | 30,466,607 |
22 May 2007 | CNY | 1.6898 | 1.7365 | 1.6898 | 1.7228 | 1.7228 | +0.04 (+2.36%) | 23,620,509 |
21 May 2007 | CNY | 1.6158 | 1.683 | 1.5942 | 1.683 | 1.683 | 0.0 (0.0%) | 18,574,888 |
18 May 2007 | CNY | 1.6739 | 1.6955 | 1.6579 | 1.683 | 1.683 | +0.016 (+0.96%) | 21,397,110 |
17 May 2007 | CNY | 1.6284 | 1.6864 | 1.6284 | 1.667 | 1.667 | +0.04 (+2.45%) | 17,042,761 |
16 May 2007 | CNY | 1.5931 | 1.6386 | 1.5874 | 1.6272 | 1.6272 | +0.022 (+1.35%) | 15,235,746 |
15 May 2007 | CNY | 1.6932 | 1.7296 | 1.5942 | 1.6056 | 1.6056 | -0.076 (-4.53%) | 27,815,742 |
14 May 2007 | CNY | 1.6511 | 1.7296 | 1.6386 | 1.6818 | 1.6818 | +0.004 (+0.27%) | 22,065,077 |