Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | CNY | 3.9967 | 4.1083 | 3.87 | 3.95 | 3.95 | +0.132 (+3.45%) | 18,129,558 |
19 Apr 2007 | CNY | 3.7483 | 3.8333 | 3.6167 | 3.8183 | 3.8183 | +0.043 (+1.15%) | 18,925,008 |
18 Apr 2007 | CNY | 3.6083 | 3.8233 | 3.6067 | 3.775 | 3.775 | +0.163 (+4.52%) | 15,725,418 |
17 Apr 2007 | CNY | 3.6 | 3.6217 | 3.4533 | 3.6117 | 3.6117 | +0.02 (+0.56%) | 13,106,082 |
16 Apr 2007 | CNY | 3.3467 | 3.6433 | 3.3467 | 3.5917 | 3.5917 | +0.257 (+7.70%) | 18,532,500 |
13 Apr 2007 | CNY | 3.2733 | 3.415 | 3.2317 | 3.335 | 3.335 | +0.085 (+2.62%) | 20,049,144 |
12 Apr 2007 | CNY | 3.215 | 3.285 | 3.2067 | 3.25 | 3.25 | +0.043 (+1.35%) | 11,343,756 |
11 Apr 2007 | CNY | 3.2467 | 3.2933 | 3.15 | 3.2067 | 3.2067 | -0.04 (-1.23%) | 10,655,910 |
10 Apr 2007 | CNY | 3.1833 | 3.25 | 3.0867 | 3.2467 | 3.2467 | +0.072 (+2.26%) | 12,564,174 |
9 Apr 2007 | CNY | 3.1667 | 3.205 | 3.145 | 3.175 | 3.175 | -0.002 (-0.05%) | 10,693,824 |
6 Apr 2007 | CNY | 3.1367 | 3.275 | 3.1333 | 3.1767 | 3.1767 | +0.005 (+0.16%) | 11,519,244 |
5 Apr 2007 | CNY | 3.1033 | 3.19 | 3.0833 | 3.1717 | 3.1717 | +0.072 (+2.31%) | 10,718,916 |
4 Apr 2007 | CNY | 3.1133 | 3.15 | 3.0683 | 3.1 | 3.1 | -0.013 (-0.43%) | 7,996,524 |
3 Apr 2007 | CNY | 3.0867 | 3.1233 | 3.0783 | 3.1133 | 3.1133 | +0.01 (+0.32%) | 8,282,484 |
2 Apr 2007 | CNY | 3.0617 | 3.1183 | 3.03 | 3.1033 | 3.1033 | +0.057 (+1.86%) | 10,248,612 |
30 Mar 2007 | CNY | 3.0183 | 3.065 | 2.9833 | 3.0467 | 3.0467 | +0.03 (+0.99%) | 7,823,634 |
29 Mar 2007 | CNY | 3.0583 | 3.075 | 2.9967 | 3.0167 | 3.0167 | -0.038 (-1.25%) | 10,565,154 |
28 Mar 2007 | CNY | 3.11 | 3.12 | 2.9683 | 3.055 | 3.055 | -0.057 (-1.82%) | 16,304,172 |
27 Mar 2007 | CNY | 3.13 | 3.1333 | 3.0583 | 3.1117 | 3.1117 | -0.025 (-0.80%) | 14,306,622 |
26 Mar 2007 | CNY | 3.025 | 3.1467 | 2.9817 | 3.1367 | 3.1367 | +0.137 (+4.56%) | 26,800,722 |
23 Mar 2007 | CNY | 2.9867 | 3.0083 | 2.9383 | 3 | 3 | +0.027 (+0.90%) | 6,463,566 |
22 Mar 2007 | CNY | 2.9533 | 3.0583 | 2.945 | 2.9733 | 2.9733 | +0.022 (+0.73%) | 10,312,950 |
21 Mar 2007 | CNY | 2.9683 | 2.9917 | 2.9333 | 2.9517 | 2.9517 | -0.015 (-0.51%) | 6,342,288 |
20 Mar 2007 | CNY | 2.9433 | 2.9717 | 2.925 | 2.9667 | 2.9667 | +0.025 (+0.85%) | 5,621,112 |
19 Mar 2007 | CNY | 2.9167 | 3 | 2.885 | 2.9417 | 2.9417 | -0.038 (-1.29%) | 7,348,818 |
16 Mar 2007 | CNY | 2.9467 | 3.0533 | 2.9167 | 2.98 | 2.98 | +0.033 (+1.13%) | 13,505,868 |
15 Mar 2007 | CNY | 2.8833 | 2.9833 | 2.875 | 2.9467 | 2.9467 | +0.063 (+2.20%) | 6,915,858 |
14 Mar 2007 | CNY | 2.935 | 2.935 | 2.8667 | 2.8833 | 2.8833 | -0.08 (-2.70%) | 5,839,752 |
13 Mar 2007 | CNY | 2.9 | 2.99 | 2.8967 | 2.9633 | 2.9633 | +0.057 (+1.95%) | 8,508,972 |
12 Mar 2007 | CNY | 2.905 | 2.9167 | 2.8583 | 2.9067 | 2.9067 | +0.005 (+0.17%) | 4,675,218 |