Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2007 | CNY | 9.8533 | 9.8533 | 9.3333 | 9.62 | 9.62 | -0.207 (-2.10%) | 11,566,989 |
8 May 2007 | CNY | 9.7133 | 9.8667 | 9.5867 | 9.8267 | 9.8267 | +0.213 (+2.22%) | 13,052,724 |
4 May 2007 | CNY | 9.6133 | 9.6133 | 9.6133 | 9.6133 | 9.6133 | 0.0 (0.0%) | 0 |
3 May 2007 | CNY | 9.6133 | 9.6133 | 9.6133 | 9.6133 | 9.6133 | 0.0 (0.0%) | 0 |
30 Apr 2007 | CNY | 9.4867 | 9.6867 | 9.2933 | 9.6133 | 9.6133 | +0.007 (+0.07%) | 10,782,553 |
27 Apr 2007 | CNY | 9.8333 | 9.8333 | 9.5867 | 9.6067 | 9.6067 | -0.3 (-3.03%) | 10,140,144 |
26 Apr 2007 | CNY | 10 | 10 | 9.66 | 9.9067 | 9.9067 | -0.2 (-1.98%) | 18,568,194 |
25 Apr 2007 | CNY | 10.1067 | 10.1067 | 10.1067 | 10.1067 | 10.1067 | 0.0 (0.0%) | 0 |
24 Apr 2007 | CNY | 10.1333 | 10.3 | 10.04 | 10.1067 | 10.1067 | -0.013 (-0.13%) | 11,391,628 |
23 Apr 2007 | CNY | 9.66 | 10.2333 | 9.66 | 10.12 | 10.12 | +0.507 (+5.27%) | 10,468,098 |
20 Apr 2007 | CNY | 9.2667 | 9.64 | 9.2667 | 9.6133 | 9.6133 | +0.42 (+4.57%) | 9,317,331 |
19 Apr 2007 | CNY | 9.9 | 9.9 | 8.9333 | 9.1933 | 9.1933 | -0.707 (-7.14%) | 12,192,414 |
18 Apr 2007 | CNY | 9.6 | 9.9867 | 9.6 | 9.9 | 9.9 | +0.3 (+3.13%) | 10,752,849 |
17 Apr 2007 | CNY | 9.4133 | 9.6667 | 9.3 | 9.6 | 9.6 | +0.193 (+2.05%) | 10,328,685 |
16 Apr 2007 | CNY | 9.2 | 9.4667 | 9.2 | 9.4067 | 9.4067 | +0.207 (+2.25%) | 7,615,365 |
13 Apr 2007 | CNY | 9.4867 | 9.4867 | 9.1333 | 9.2 | 9.2 | -0.3 (-3.16%) | 9,957,201 |
12 Apr 2007 | CNY | 9.4 | 9.58 | 9.2333 | 9.5 | 9.5 | +0.12 (+1.28%) | 9,831,811 |
11 Apr 2007 | CNY | 9.0333 | 9.8333 | 9 | 9.38 | 9.38 | +0.347 (+3.84%) | 16,277,130 |
10 Apr 2007 | CNY | 8.6667 | 9.0667 | 8.5667 | 9.0333 | 9.0333 | +0.367 (+4.23%) | 14,710,500 |
9 Apr 2007 | CNY | 8.5667 | 8.8333 | 8.56 | 8.6667 | 8.6667 | +0.12 (+1.40%) | 11,456,716 |
6 Apr 2007 | CNY | 8.5333 | 8.6667 | 8.4333 | 8.5467 | 8.5467 | +0.007 (+0.08%) | 8,019,496 |
5 Apr 2007 | CNY | 8.4267 | 8.5667 | 8.3467 | 8.54 | 8.54 | +0.113 (+1.34%) | 7,475,532 |
4 Apr 2007 | CNY | 8.4867 | 8.5267 | 8.3333 | 8.4267 | 8.4267 | -0.053 (-0.63%) | 8,195,479 |
3 Apr 2007 | CNY | 8.52 | 8.5933 | 8.4 | 8.48 | 8.48 | -0.007 (-0.08%) | 8,154,364 |
2 Apr 2007 | CNY | 8.2 | 8.5667 | 8.1667 | 8.4867 | 8.4867 | +0.353 (+4.35%) | 15,327,403 |
30 Mar 2007 | CNY | 7.9733 | 8.1933 | 7.88 | 8.1333 | 8.1333 | +0.14 (+1.75%) | 6,639,181 |
29 Mar 2007 | CNY | 8.2333 | 8.3133 | 7.9667 | 7.9933 | 7.9933 | -0.207 (-2.52%) | 9,277,701 |
28 Mar 2007 | CNY | 8.22 | 8.2867 | 7.7333 | 8.2 | 8.2 | +0.047 (+0.57%) | 15,445,764 |
27 Mar 2007 | CNY | 8.1 | 8.2933 | 8.1 | 8.1533 | 8.1533 | +0.067 (+0.82%) | 10,247,683 |
26 Mar 2007 | CNY | 8.2 | 8.32 | 8.0333 | 8.0867 | 8.0867 | +0.127 (+1.59%) | 16,993,104 |