Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | CNY | 5.5014 | 5.728 | 5.4979 | 5.6147 | 5.6147 | +0.154 (+2.83%) | 5,563,777 |
7 Jun 2007 | CNY | 5.2541 | 5.6628 | 5.2541 | 5.4602 | 5.4602 | +0.199 (+3.79%) | 6,805,958 |
6 Jun 2007 | CNY | 5.2164 | 5.4258 | 5.0996 | 5.261 | 5.261 | +0.041 (+0.79%) | 5,142,632 |
5 Jun 2007 | CNY | 4.842 | 5.237 | 4.842 | 5.2198 | 5.2198 | +0.185 (+3.68%) | 5,169,530 |
4 Jun 2007 | CNY | 5.3984 | 5.5632 | 4.9794 | 5.0343 | 5.0343 | -0.364 (-6.74%) | 6,406,277 |
1 Jun 2007 | CNY | 5.7795 | 6.0028 | 5.3228 | 5.3984 | 5.3984 | -0.378 (-6.54%) | 12,330,709 |
31 May 2007 | CNY | 5.7109 | 6.0371 | 5.6456 | 5.7761 | 5.7761 | -0.189 (-3.17%) | 9,610,534 |
30 May 2007 | CNY | 6.1058 | 6.4148 | 5.965 | 5.965 | 5.965 | -0.663 (-10.00%) | 13,882,960 |
29 May 2007 | CNY | 6.7136 | 6.8647 | 6.5419 | 6.6278 | 6.6278 | +0.017 (+0.26%) | 5,522,820 |
28 May 2007 | CNY | 6.5247 | 6.6312 | 6.3908 | 6.6106 | 6.6106 | +0.151 (+2.34%) | 7,766,167 |
25 May 2007 | CNY | 6.5144 | 6.6964 | 6.2534 | 6.4595 | 6.4595 | -0.055 (-0.84%) | 7,217,045 |
24 May 2007 | CNY | 6.6964 | 6.9265 | 6.2775 | 6.5144 | 6.5144 | -0.062 (-0.94%) | 13,275,362 |
23 May 2007 | CNY | 6.0096 | 6.5762 | 5.9238 | 6.5762 | 6.5762 | +0.598 (+9.99%) | 10,005,128 |
22 May 2007 | CNY | 6.0955 | 6.3359 | 5.9753 | 5.9787 | 5.9787 | -0.093 (-1.53%) | 9,278,860 |
21 May 2007 | CNY | 5.4533 | 6.2157 | 5.4224 | 6.0714 | 6.0714 | +0.409 (+7.22%) | 11,079,411 |
18 May 2007 | CNY | 5.5701 | 5.7692 | 5.4945 | 5.6628 | 5.6628 | +0.079 (+1.41%) | 6,959,723 |
17 May 2007 | CNY | 5.6181 | 5.831 | 5.5632 | 5.5838 | 5.5838 | +0.003 (+0.06%) | 11,485,795 |
16 May 2007 | CNY | 5.2885 | 5.6593 | 5.2267 | 5.5804 | 5.5804 | +0.268 (+5.04%) | 13,117,444 |
15 May 2007 | CNY | 5.1099 | 5.4842 | 5.0859 | 5.3125 | 5.3125 | +0.203 (+3.96%) | 13,190,573 |
14 May 2007 | CNY | 5.0412 | 5.1786 | 4.9794 | 5.1099 | 5.1099 | 0.0 (0.0%) | 4,388,238 |
11 May 2007 | CNY | 5.0515 | 5.1854 | 5.0481 | 5.1099 | 5.1099 | +0.045 (+0.88%) | 5,846,061 |
9 May 2007 | CNY | 5.1683 | 5.1717 | 4.9828 | 5.0653 | 5.0653 | -0.103 (-1.99%) | 7,113,969 |
8 May 2007 | CNY | 5.1854 | 5.1854 | 5.0893 | 5.1683 | 5.1683 | +0.12 (+2.38%) | 7,822,150 |
30 Apr 2007 | CNY | 5.0721 | 5.1168 | 4.9794 | 5.0481 | 5.0481 | -0.024 (-0.47%) | 4,137,299 |
27 Apr 2007 | CNY | 5.2198 | 5.2473 | 5.0481 | 5.0721 | 5.0721 | -0.131 (-2.51%) | 5,041,583 |
26 Apr 2007 | CNY | 5.1786 | 5.2782 | 5.1511 | 5.2026 | 5.2026 | +0.041 (+0.80%) | 4,135,465 |
25 Apr 2007 | CNY | 5.1477 | 5.1854 | 4.9794 | 5.1614 | 5.1614 | -0.055 (-1.05%) | 6,895,522 |
24 Apr 2007 | CNY | 5.0343 | 5.3915 | 5.0343 | 5.2164 | 5.2164 | +0.295 (+6.00%) | 15,589,977 |
23 Apr 2007 | CNY | 4.7665 | 4.9245 | 4.7665 | 4.921 | 4.921 | +0.175 (+3.69%) | 8,639,708 |
20 Apr 2007 | CNY | 4.6188 | 4.8008 | 4.6188 | 4.7459 | 4.7459 | +0.168 (+3.68%) | 6,560,916 |