Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | CNY | 3.6613 | 3.7688 | 3.6613 | 3.7388 | 3.7388 | +0.105 (+2.89%) | 14,891,584 |
19 Jul 2007 | CNY | 3.6138 | 3.6813 | 3.5938 | 3.6338 | 3.6338 | +0.021 (+0.59%) | 8,391,064 |
18 Jul 2007 | CNY | 3.6013 | 3.7 | 3.5825 | 3.6125 | 3.6125 | +0.013 (+0.35%) | 11,280,928 |
17 Jul 2007 | CNY | 3.5275 | 3.6638 | 3.4763 | 3.6 | 3.6 | +0.062 (+1.77%) | 10,387,208 |
16 Jul 2007 | CNY | 3.5 | 3.5913 | 3.5 | 3.5375 | 3.5375 | +0.01 (+0.28%) | 6,538,728 |
13 Jul 2007 | CNY | 3.5275 | 3.5563 | 3.4725 | 3.5275 | 3.5275 | 0.0 (0.0%) | 3,973,344 |
12 Jul 2007 | CNY | 3.525 | 3.595 | 3.44 | 3.5275 | 3.5275 | +0.02 (+0.57%) | 6,962,664 |
11 Jul 2007 | CNY | 3.425 | 3.515 | 3.425 | 3.5075 | 3.5075 | +0.028 (+0.79%) | 7,177,200 |
10 Jul 2007 | CNY | 3.6738 | 3.6738 | 3.4538 | 3.48 | 3.48 | -0.225 (-6.07%) | 19,078,840 |
9 Jul 2007 | CNY | 3.575 | 3.725 | 3.4725 | 3.705 | 3.705 | +0.142 (+4.00%) | 39,118,200 |
6 Jul 2007 | CNY | 3.4313 | 3.575 | 3.3163 | 3.5625 | 3.5625 | +0.125 (+3.64%) | 9,986,040 |
5 Jul 2007 | CNY | 3.6 | 3.6 | 3.3975 | 3.4375 | 3.4375 | -0.185 (-5.11%) | 11,860,720 |
4 Jul 2007 | CNY | 3.71 | 3.725 | 3.58 | 3.6225 | 3.6225 | -0.081 (-2.20%) | 11,915,368 |
3 Jul 2007 | CNY | 3.6525 | 3.725 | 3.6188 | 3.7038 | 3.7038 | +0.061 (+1.68%) | 14,431,096 |
2 Jul 2007 | CNY | 3.625 | 3.6875 | 3.5013 | 3.6425 | 3.6425 | +0.03 (+0.83%) | 12,585,632 |
29 Jun 2007 | CNY | 3.6888 | 3.7913 | 3.5875 | 3.6125 | 3.6125 | -0.15 (-3.99%) | 12,962,560 |
28 Jun 2007 | CNY | 4.0613 | 4.1225 | 3.7538 | 3.7625 | 3.7625 | -0.279 (-6.90%) | 11,230,296 |
27 Jun 2007 | CNY | 3.9375 | 4.06 | 3.9375 | 4.0413 | 4.0413 | +0.091 (+2.31%) | 12,751,336 |
26 Jun 2007 | CNY | 3.6625 | 3.995 | 3.6625 | 3.95 | 3.95 | +0.185 (+4.91%) | 11,743,480 |
25 Jun 2007 | CNY | 4.0688 | 4.1375 | 3.7563 | 3.765 | 3.765 | -0.285 (-7.04%) | 10,826,592 |
22 Jun 2007 | CNY | 4.2625 | 4.3088 | 3.9913 | 4.05 | 4.05 | -0.2 (-4.71%) | 12,648,792 |
21 Jun 2007 | CNY | 4.2375 | 4.3738 | 4.1888 | 4.25 | 4.25 | -0.031 (-0.73%) | 8,250,272 |
20 Jun 2007 | CNY | 4.45 | 4.475 | 4.25 | 4.2813 | 4.2813 | -0.193 (-4.30%) | 13,784,544 |
19 Jun 2007 | CNY | 4.4513 | 4.5625 | 4.3763 | 4.4738 | 4.4738 | -0.026 (-0.58%) | 13,178,992 |
18 Jun 2007 | CNY | 4.555 | 4.6875 | 4.5 | 4.5 | 4.5 | -0.052 (-1.15%) | 15,802,296 |
15 Jun 2007 | CNY | 4.1875 | 4.6563 | 4.125 | 4.5525 | 4.5525 | +0.32 (+7.56%) | 18,037,528 |
14 Jun 2007 | CNY | 4.3125 | 4.3125 | 4.1875 | 4.2325 | 4.2325 | -0.1 (-2.31%) | 14,029,448 |
13 Jun 2007 | CNY | 4.3363 | 4.3875 | 4.25 | 4.3325 | 4.3325 | -0.018 (-0.40%) | 14,787,592 |
12 Jun 2007 | CNY | 4.2188 | 4.4125 | 4.0725 | 4.35 | 4.35 | +0.152 (+3.63%) | 26,766,168 |
11 Jun 2007 | CNY | 3.9138 | 4.3125 | 3.9138 | 4.1975 | 4.1975 | +0.235 (+5.93%) | 30,889,352 |