Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | CNY | 3.6267 | 3.6285 | 3.4662 | 3.5884 | 3.5884 | -0.077 (-2.09%) | 14,186,926 |
24 Apr 2007 | CNY | 3.7288 | 3.7889 | 3.6467 | 3.665 | 3.665 | +0.018 (+0.50%) | 17,738,629 |
23 Apr 2007 | CNY | 3.592 | 3.6923 | 3.5592 | 3.6467 | 3.6467 | +0.067 (+1.88%) | 18,623,089 |
20 Apr 2007 | CNY | 3.3641 | 3.6103 | 3.355 | 3.5793 | 3.5793 | +0.1 (+2.88%) | 20,193,134 |
18 Apr 2007 | CNY | 3.4899 | 3.4954 | 3.406 | 3.479 | 3.479 | -0.011 (-0.31%) | 12,694,134 |
17 Apr 2007 | CNY | 3.4917 | 3.5556 | 3.3805 | 3.4899 | 3.4899 | -0.02 (-0.57%) | 12,774,869 |
16 Apr 2007 | CNY | 3.3805 | 3.5738 | 3.3605 | 3.51 | 3.51 | +0.128 (+3.78%) | 14,770,458 |
13 Apr 2007 | CNY | 3.4097 | 3.4279 | 3.3513 | 3.3823 | 3.3823 | -0.02 (-0.59%) | 13,763,987 |
12 Apr 2007 | CNY | 3.3149 | 3.4133 | 3.3149 | 3.4024 | 3.4024 | +0.093 (+2.81%) | 14,413,699 |
11 Apr 2007 | CNY | 3.2821 | 3.3349 | 3.2565 | 3.3094 | 3.3094 | +0.022 (+0.67%) | 11,859,017 |
10 Apr 2007 | CNY | 3.3222 | 3.3222 | 3.2274 | 3.2875 | 3.2875 | -0.036 (-1.10%) | 11,325,574 |
9 Apr 2007 | CNY | 3.3222 | 3.3513 | 3.2985 | 3.324 | 3.324 | +0.009 (+0.27%) | 10,880,484 |
6 Apr 2007 | CNY | 3.2802 | 3.3349 | 3.2565 | 3.3149 | 3.3149 | +0.013 (+0.39%) | 11,569,162 |
5 Apr 2007 | CNY | 3.2602 | 3.3094 | 3.2128 | 3.3021 | 3.3021 | +0.057 (+1.74%) | 9,494,495 |
4 Apr 2007 | CNY | 3.2274 | 3.2821 | 3.1909 | 3.2456 | 3.2456 | +0.018 (+0.56%) | 10,872,910 |
3 Apr 2007 | CNY | 3.2456 | 3.2474 | 3.1781 | 3.2274 | 3.2274 | -0.018 (-0.56%) | 12,143,157 |
2 Apr 2007 | CNY | 3.2091 | 3.2638 | 3.1781 | 3.2456 | 3.2456 | +0.073 (+2.30%) | 10,997,559 |
30 Mar 2007 | CNY | 3.2875 | 3.3149 | 3.1325 | 3.1727 | 3.1727 | -0.095 (-2.90%) | 16,647,562 |
29 Mar 2007 | CNY | 3.2912 | 3.4462 | 3.262 | 3.2675 | 3.2675 | -0.015 (-0.44%) | 14,106,733 |
28 Mar 2007 | CNY | 3.3915 | 3.4006 | 3.2109 | 3.2821 | 3.2821 | -0.106 (-3.12%) | 15,749,869 |
27 Mar 2007 | CNY | 3.437 | 3.437 | 3.3185 | 3.3878 | 3.3878 | -0.031 (-0.91%) | 10,102,986 |
26 Mar 2007 | CNY | 3.4535 | 3.4553 | 3.355 | 3.4188 | 3.4188 | +0.009 (+0.27%) | 9,376,109 |
23 Mar 2007 | CNY | 3.3185 | 3.4279 | 3.3003 | 3.4097 | 3.4097 | +0.1 (+3.03%) | 9,809,216 |
22 Mar 2007 | CNY | 3.3641 | 3.4607 | 3.2839 | 3.3094 | 3.3094 | -0.064 (-1.89%) | 13,967,874 |
21 Mar 2007 | CNY | 3.1453 | 3.4389 | 3.0815 | 3.3732 | 3.3732 | +0.241 (+7.68%) | 16,750,405 |
20 Mar 2007 | CNY | 3.1362 | 3.1945 | 3.1052 | 3.1325 | 3.1325 | +0.033 (+1.06%) | 14,542,067 |
19 Mar 2007 | CNY | 2.8791 | 3.0997 | 2.8536 | 3.0997 | 3.0997 | +0.182 (+6.25%) | 21,761,539 |
16 Mar 2007 | CNY | 2.9666 | 2.9812 | 2.7897 | 2.9174 | 2.9174 | -0.036 (-1.24%) | 9,398,897 |
15 Mar 2007 | CNY | 2.8627 | 2.9757 | 2.8627 | 2.9539 | 2.9539 | +0.082 (+2.86%) | 12,158,678 |
14 Mar 2007 | CNY | 2.8955 | 2.9028 | 2.808 | 2.8718 | 2.8718 | -0.066 (-2.23%) | 9,213,969 |