Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | CNY | 2.784 | 2.9956 | 2.7634 | 2.8989 | 2.8989 | +0.16 (+5.83%) | 18,506,727 |
20 Apr 2007 | CNY | 2.501 | 2.7392 | 2.501 | 2.7392 | 2.7392 | +0.249 (+10.00%) | 16,827,791 |
19 Apr 2007 | CNY | 2.6969 | 2.6969 | 2.4345 | 2.4901 | 2.4901 | -0.213 (-7.88%) | 21,401,774 |
18 Apr 2007 | CNY | 2.7368 | 2.7368 | 2.6606 | 2.703 | 2.703 | -0.041 (-1.50%) | 12,723,001 |
17 Apr 2007 | CNY | 2.7465 | 2.7743 | 2.634 | 2.7441 | 2.7441 | +0.022 (+0.80%) | 16,418,041 |
16 Apr 2007 | CNY | 2.7211 | 2.7767 | 2.6606 | 2.7223 | 2.7223 | +0.062 (+2.32%) | 13,690,437 |
13 Apr 2007 | CNY | 2.5433 | 2.7308 | 2.5397 | 2.6606 | 2.6606 | +0.097 (+3.77%) | 21,487,562 |
12 Apr 2007 | CNY | 2.4441 | 2.5748 | 2.42 | 2.5639 | 2.5639 | +0.126 (+5.16%) | 20,556,740 |
11 Apr 2007 | CNY | 2.4284 | 2.4792 | 2.3776 | 2.4381 | 2.4381 | +0.019 (+0.80%) | 10,428,464 |
10 Apr 2007 | CNY | 2.374 | 2.4188 | 2.2978 | 2.4188 | 2.4188 | +0.045 (+1.89%) | 16,022,828 |
9 Apr 2007 | CNY | 2.3522 | 2.455 | 2.3522 | 2.374 | 2.374 | +0.07 (+3.04%) | 15,912,928 |
5 Apr 2007 | CNY | 2.3099 | 2.322 | 2.2857 | 2.3039 | 2.3039 | -0.006 (-0.26%) | 7,782,506 |
4 Apr 2007 | CNY | 2.2954 | 2.328 | 2.2688 | 2.3099 | 2.3099 | +0.024 (+1.06%) | 10,193,533 |
3 Apr 2007 | CNY | 2.2833 | 2.3039 | 2.2567 | 2.2857 | 2.2857 | +0.002 (+0.11%) | 8,879,421 |
2 Apr 2007 | CNY | 2.2011 | 2.2918 | 2.2011 | 2.2833 | 2.2833 | +0.094 (+4.31%) | 15,059,932 |
30 Mar 2007 | CNY | 2.1406 | 2.2071 | 2.1406 | 2.189 | 2.189 | +0.035 (+1.63%) | 8,937,749 |
29 Mar 2007 | CNY | 2.1986 | 2.1986 | 2.1466 | 2.1539 | 2.1539 | -0.023 (-1.06%) | 9,520,117 |
28 Mar 2007 | CNY | 2.2168 | 2.2373 | 2.1176 | 2.1769 | 2.1769 | -0.035 (-1.58%) | 16,878,660 |
27 Mar 2007 | CNY | 2.2373 | 2.2434 | 2.1974 | 2.2119 | 2.2119 | -0.016 (-0.71%) | 10,518,991 |
26 Mar 2007 | CNY | 2.1914 | 2.2434 | 2.1914 | 2.2277 | 2.2277 | +0.039 (+1.77%) | 12,482,447 |
23 Mar 2007 | CNY | 2.1781 | 2.1938 | 2.1285 | 2.189 | 2.189 | +0.013 (+0.61%) | 12,829,982 |
22 Mar 2007 | CNY | 2.1865 | 2.2011 | 2.1745 | 2.1757 | 2.1757 | -0.011 (-0.49%) | 13,144,393 |
21 Mar 2007 | CNY | 2.189 | 2.2107 | 2.1563 | 2.1865 | 2.1865 | -0.003 (-0.11%) | 11,112,306 |
20 Mar 2007 | CNY | 2.1599 | 2.2204 | 2.1599 | 2.189 | 2.189 | +0.017 (+0.78%) | 13,760,109 |
19 Mar 2007 | CNY | 2.0741 | 2.2192 | 2.0584 | 2.172 | 2.172 | +0.021 (+0.95%) | 24,575,336 |
16 Mar 2007 | CNY | 2.1769 | 2.2373 | 2.1164 | 2.1515 | 2.1515 | +0.081 (+3.91%) | 56,864,441 |
15 Mar 2007 | CNY | 2.0753 | 2.1152 | 2.0596 | 2.0705 | 2.0705 | -0.008 (-0.40%) | 23,016,082 |
14 Mar 2007 | CNY | 2.0136 | 2.0983 | 1.9471 | 2.0789 | 2.0789 | +0.052 (+2.57%) | 23,838,028 |
13 Mar 2007 | CNY | 1.9471 | 2.0402 | 1.9326 | 2.0269 | 2.0269 | +0.082 (+4.23%) | 22,282,387 |
12 Mar 2007 | CNY | 1.8322 | 1.9749 | 1.8322 | 1.9447 | 1.9447 | +0.113 (+6.14%) | 17,477,450 |