Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2007 | CNY | 4.5286 | 4.5536 | 4.3964 | 4.5429 | 4.5429 | +0.011 (+0.24%) | 10,732,232 |
4 Apr 2007 | CNY | 4.6286 | 4.6286 | 4.5 | 4.5321 | 4.5321 | -0.093 (-2.01%) | 9,255,425 |
3 Apr 2007 | CNY | 4.5821 | 4.6571 | 4.4929 | 4.625 | 4.625 | +0.021 (+0.46%) | 11,168,609 |
2 Apr 2007 | CNY | 4.4179 | 4.7393 | 4.3929 | 4.6036 | 4.6036 | +0.204 (+4.63%) | 13,913,396 |
30 Mar 2007 | CNY | 4.4571 | 4.4571 | 4.3179 | 4.4 | 4.4 | -0.089 (-1.99%) | 10,308,552 |
29 Mar 2007 | CNY | 4.6786 | 4.6786 | 4.4679 | 4.4893 | 4.4893 | -0.189 (-4.05%) | 15,295,532 |
28 Mar 2007 | CNY | 4.3679 | 4.7429 | 4.3286 | 4.6786 | 4.6786 | +0.322 (+7.38%) | 34,593,764 |
27 Mar 2007 | CNY | 4.3571 | 4.4929 | 4.3357 | 4.3571 | 4.3571 | -0.029 (-0.65%) | 15,808,895 |
26 Mar 2007 | CNY | 4.4143 | 4.5643 | 4.3393 | 4.3857 | 4.3857 | +0.046 (+1.07%) | 26,465,619 |
23 Mar 2007 | CNY | 4.2214 | 4.3679 | 4.15 | 4.3393 | 4.3393 | +0.179 (+4.29%) | 25,864,151 |
22 Mar 2007 | CNY | 4.0857 | 4.2429 | 4.0714 | 4.1607 | 4.1607 | +0.1 (+2.46%) | 17,771,602 |
21 Mar 2007 | CNY | 4.0536 | 4.0964 | 3.9929 | 4.0607 | 4.0607 | +0.004 (+0.09%) | 10,294,412 |
20 Mar 2007 | CNY | 4.0036 | 4.0893 | 3.9679 | 4.0571 | 4.0571 | +0.086 (+2.16%) | 10,335,304 |
19 Mar 2007 | CNY | 3.85 | 4.0071 | 3.7679 | 3.9714 | 3.9714 | +0.014 (+0.36%) | 10,786,641 |
16 Mar 2007 | CNY | 3.975 | 4.0821 | 3.875 | 3.9571 | 3.9571 | -0.018 (-0.45%) | 18,609,841 |
15 Mar 2007 | CNY | 3.8857 | 4 | 3.8679 | 3.975 | 3.975 | +0.068 (+1.74%) | 11,484,765 |
14 Mar 2007 | CNY | 3.975 | 3.975 | 3.8643 | 3.9071 | 3.9071 | -0.071 (-1.80%) | 7,127,918 |
13 Mar 2007 | CNY | 3.875 | 3.9857 | 3.875 | 3.9786 | 3.9786 | +0.075 (+1.92%) | 10,971,088 |
12 Mar 2007 | CNY | 3.9321 | 3.95 | 3.8036 | 3.9036 | 3.9036 | -0.046 (-1.17%) | 9,566,020 |
9 Mar 2007 | CNY | 4.0107 | 4.0214 | 3.8893 | 3.95 | 3.95 | -0.061 (-1.51%) | 12,955,171 |
8 Mar 2007 | CNY | 3.9679 | 4.0321 | 3.9643 | 4.0107 | 4.0107 | +0.046 (+1.17%) | 9,453,376 |
7 Mar 2007 | CNY | 3.925 | 4.0179 | 3.925 | 3.9643 | 3.9643 | +0.021 (+0.54%) | 10,330,462 |
6 Mar 2007 | CNY | 3.8179 | 4.0357 | 3.7857 | 3.9429 | 3.9429 | +0.104 (+2.70%) | 14,042,758 |
5 Mar 2007 | CNY | 3.8143 | 3.9071 | 3.6786 | 3.8393 | 3.8393 | -0.025 (-0.65%) | 9,804,340 |
2 Mar 2007 | CNY | 3.8821 | 3.9357 | 3.8071 | 3.8643 | 3.8643 | -0.021 (-0.55%) | 10,404,556 |
1 Mar 2007 | CNY | 4.0607 | 4.0679 | 3.7536 | 3.8857 | 3.8857 | -0.204 (-4.98%) | 17,800,932 |
28 Feb 2007 | CNY | 3.9286 | 4.1429 | 3.9286 | 4.0893 | 4.0893 | +0.196 (+5.05%) | 12,492,197 |
27 Feb 2007 | CNY | 4.3214 | 4.3286 | 3.8821 | 3.8929 | 3.8929 | -0.421 (-9.77%) | 34,383,333 |
26 Feb 2007 | CNY | 4.225 | 4.35 | 4.1429 | 4.3143 | 4.3143 | +0.157 (+3.78%) | 13,583,662 |
16 Feb 2007 | CNY | 4.0786 | 4.275 | 4.0679 | 4.1571 | 4.1571 | +0.089 (+2.19%) | 15,934,178 |