Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2007 | CNY | 2.0017 | 2.0083 | 1.8925 | 1.9983 | 1.9983 | +0.001 (+0.04%) | 10,697,964 |
22 Jan 2007 | CNY | 1.9592 | 1.9992 | 1.9258 | 1.9975 | 1.9975 | +0.052 (+2.70%) | 13,036,200 |
19 Jan 2007 | CNY | 1.8217 | 1.9667 | 1.8217 | 1.945 | 1.945 | +0.133 (+7.31%) | 15,181,500 |
18 Jan 2007 | CNY | 1.7792 | 1.8233 | 1.7592 | 1.8125 | 1.8125 | +0.038 (+2.16%) | 5,313,396 |
17 Jan 2007 | CNY | 1.8125 | 1.8242 | 1.7592 | 1.7742 | 1.7742 | -0.038 (-2.11%) | 6,462,108 |
16 Jan 2007 | CNY | 1.7875 | 1.8158 | 1.7483 | 1.8125 | 1.8125 | +0.022 (+1.26%) | 13,785,060 |
15 Jan 2007 | CNY | 1.7333 | 1.8208 | 1.71 | 1.79 | 1.79 | +0.04 (+2.29%) | 9,080,796 |
12 Jan 2007 | CNY | 1.83 | 1.8483 | 1.75 | 1.75 | 1.75 | -0.082 (-4.46%) | 8,562,768 |
11 Jan 2007 | CNY | 1.7625 | 1.8592 | 1.75 | 1.8317 | 1.8317 | +0.069 (+3.93%) | 11,498,016 |
10 Jan 2007 | CNY | 1.7508 | 1.765 | 1.7167 | 1.7625 | 1.7625 | +0.012 (+0.67%) | 9,479,592 |
9 Jan 2007 | CNY | 1.7625 | 1.7708 | 1.725 | 1.7508 | 1.7508 | +0.001 (+0.05%) | 8,528,640 |
8 Jan 2007 | CNY | 1.7467 | 1.765 | 1.7067 | 1.75 | 1.75 | 0.0 (0.0%) | 5,996,712 |
5 Jan 2007 | CNY | 1.6342 | 1.7792 | 1.6342 | 1.75 | 1.75 | +0.108 (+6.60%) | 12,429,996 |
4 Jan 2007 | CNY | 1.7 | 1.715 | 1.6267 | 1.6417 | 1.6417 | -0.033 (-1.99%) | 11,757,444 |
28 Dec 2006 | CNY | 1.7817 | 1.7817 | 1.6267 | 1.675 | 1.675 | -0.107 (-5.99%) | 13,225,980 |
27 Dec 2006 | CNY | 1.8158 | 1.83 | 1.7592 | 1.7817 | 1.7817 | -0.067 (-3.60%) | 9,774,552 |
26 Dec 2006 | CNY | 1.9817 | 2.0075 | 1.8175 | 1.8483 | 1.8483 | -0.139 (-7.00%) | 17,492,508 |
25 Dec 2006 | CNY | 2.0083 | 2.055 | 1.9842 | 1.9875 | 1.9875 | -0.046 (-2.25%) | 8,159,772 |
22 Dec 2006 | CNY | 1.975 | 2.0458 | 1.9258 | 2.0333 | 2.0333 | +0.025 (+1.24%) | 14,270,268 |
21 Dec 2006 | CNY | 2.0833 | 2.1083 | 2.0083 | 2.0083 | 2.0083 | -0.092 (-4.37%) | 19,099,308 |
20 Dec 2006 | CNY | 2.125 | 2.1583 | 2.0667 | 2.1 | 2.1 | -0.087 (-4%) | 24,920,448 |
19 Dec 2006 | CNY | 2.0742 | 2.2083 | 2.025 | 2.1875 | 2.1875 | +0.063 (+2.98%) | 43,597,800 |
18 Dec 2006 | CNY | 2.0833 | 2.1667 | 2.0342 | 2.1242 | 2.1242 | +0.1 (+4.94%) | 43,857,396 |
15 Dec 2006 | CNY | 1.9233 | 2.2317 | 1.9233 | 2.0242 | 2.0242 | 0.0 (0.0%) | 120,300,468 |