Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2007 | CNY | 4.8273 | 4.9182 | 4.7636 | 4.8636 | 4.8636 | +0.036 (+0.75%) | 4,196,979 |
9 Jan 2007 | CNY | 4.7909 | 4.9 | 4.7455 | 4.8273 | 4.8273 | +0.055 (+1.14%) | 4,134,081 |
8 Jan 2007 | CNY | 4.7273 | 4.7818 | 4.6818 | 4.7727 | 4.7727 | +0.064 (+1.35%) | 2,712,088 |
5 Jan 2007 | CNY | 4.6182 | 4.7091 | 4.5727 | 4.7091 | 4.7091 | +0.082 (+1.77%) | 1,898,726 |
4 Jan 2007 | CNY | 4.6091 | 4.7091 | 4.6 | 4.6273 | 4.6273 | +0.036 (+0.79%) | 2,762,588 |
29 Dec 2006 | CNY | 4.5364 | 4.6182 | 4.5364 | 4.5909 | 4.5909 | +0.073 (+1.61%) | 2,192,449 |
28 Dec 2006 | CNY | 4.6091 | 4.6636 | 4.5 | 4.5182 | 4.5182 | -0.082 (-1.78%) | 2,269,465 |
27 Dec 2006 | CNY | 4.5909 | 4.6545 | 4.5909 | 4.6 | 4.6 | -0.027 (-0.59%) | 1,831,401 |
26 Dec 2006 | CNY | 4.7546 | 4.7727 | 4.5909 | 4.6273 | 4.6273 | -0.127 (-2.68%) | 3,040,277 |
25 Dec 2006 | CNY | 4.7546 | 4.8091 | 4.7091 | 4.7546 | 4.7546 | 0.0 (0.0%) | 2,586,030 |
22 Dec 2006 | CNY | 4.8273 | 4.8364 | 4.7273 | 4.7546 | 4.7546 | -0.073 (-1.51%) | 3,215,514 |
21 Dec 2006 | CNY | 4.9455 | 4.9818 | 4.8273 | 4.8273 | 4.8273 | -0.109 (-2.21%) | 3,451,572 |
20 Dec 2006 | CNY | 4.8636 | 5.0182 | 4.8455 | 4.9364 | 4.9364 | +0.055 (+1.12%) | 4,423,934 |
19 Dec 2006 | CNY | 4.8182 | 4.8818 | 4.7636 | 4.8818 | 4.8818 | +0.073 (+1.51%) | 3,173,657 |
18 Dec 2006 | CNY | 4.8636 | 4.8636 | 4.7818 | 4.8091 | 4.8091 | -0.027 (-0.56%) | 3,134,908 |
15 Dec 2006 | CNY | 4.9 | 4.9 | 4.8182 | 4.8364 | 4.8364 | -0.027 (-0.56%) | 2,496,576 |
14 Dec 2006 | CNY | 4.8 | 4.8818 | 4.7636 | 4.8636 | 4.8636 | +0.054 (+1.13%) | 2,315,357 |
13 Dec 2006 | CNY | 4.8 | 4.8455 | 4.7364 | 4.8091 | 4.8091 | +0.018 (+0.38%) | 2,220,663 |
12 Dec 2006 | CNY | 4.8818 | 4.9 | 4.7273 | 4.7909 | 4.7909 | -0.091 (-1.86%) | 3,141,272 |
11 Dec 2006 | CNY | 4.7455 | 4.8818 | 4.7273 | 4.8818 | 4.8818 | +0.127 (+2.68%) | 3,119,484 |
8 Dec 2006 | CNY | 4.8636 | 4.9636 | 4.7364 | 4.7546 | 4.7546 | -0.173 (-3.50%) | 5,736,161 |
7 Dec 2006 | CNY | 4.9818 | 5.2636 | 4.9091 | 4.9273 | 4.9273 | -0.073 (-1.45%) | 12,755,789 |
6 Dec 2006 | CNY | 4.7273 | 5.1091 | 4.7 | 5 | 5 | +0.273 (+5.77%) | 17,291,125 |
5 Dec 2006 | CNY | 4.7455 | 4.7727 | 4.6818 | 4.7273 | 4.7273 | -0.018 (-0.38%) | 4,967,634 |
4 Dec 2006 | CNY | 4.6364 | 4.7455 | 4.6 | 4.7455 | 4.7455 | +0.109 (+2.35%) | 5,111,562 |
1 Dec 2006 | CNY | 4.6545 | 4.6818 | 4.6 | 4.6364 | 4.6364 | -0.045 (-0.97%) | 3,504,303 |
30 Nov 2006 | CNY | 4.6455 | 4.7 | 4.6182 | 4.6818 | 4.6818 | +0.036 (+0.78%) | 2,600,244 |
29 Nov 2006 | CNY | 4.6364 | 4.6727 | 4.5818 | 4.6455 | 4.6455 | -0.018 (-0.39%) | 2,216,648 |
28 Nov 2006 | CNY | 4.7455 | 4.7455 | 4.6364 | 4.6636 | 4.6636 | -0.082 (-1.73%) | 2,783,678 |
27 Nov 2006 | CNY | 4.7091 | 4.7636 | 4.6636 | 4.7455 | 4.7455 | +0.027 (+0.58%) | 2,761,851 |