Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | CNY | 8.2292 | 8.8042 | 8.2292 | 8.6333 | 8.6333 | +0.321 (+3.86%) | 8,010,837 |
14 Jun 2007 | CNY | 8.375 | 8.6125 | 8.2833 | 8.3125 | 8.3125 | -0.133 (-1.58%) | 5,724,792 |
13 Jun 2007 | CNY | 8.2333 | 8.75 | 8.225 | 8.4458 | 8.4458 | +0.217 (+2.63%) | 8,250,124 |
12 Jun 2007 | CNY | 8.1208 | 8.2375 | 7.7542 | 8.2292 | 8.2292 | +0.083 (+1.02%) | 7,838,534 |
11 Jun 2007 | CNY | 7.9625 | 8.3292 | 7.9625 | 8.1458 | 8.1458 | +0.104 (+1.29%) | 6,935,983 |
8 Jun 2007 | CNY | 7.9792 | 8.1875 | 7.8667 | 8.0417 | 8.0417 | +0.025 (+0.31%) | 7,407,381 |
7 Jun 2007 | CNY | 7.7167 | 8.1 | 7.6875 | 8.0167 | 8.0167 | +0.204 (+2.61%) | 8,539,008 |
6 Jun 2007 | CNY | 7.4583 | 7.8958 | 7.1042 | 7.8125 | 7.8125 | +0.388 (+5.22%) | 11,022,883 |
5 Jun 2007 | CNY | 7.4708 | 7.5833 | 7.0917 | 7.425 | 7.425 | -0.454 (-5.76%) | 12,432,096 |
4 Jun 2007 | CNY | 8.125 | 8.3333 | 7.8792 | 7.8792 | 7.8792 | -0.875 (-10.00%) | 7,248,878 |
31 May 2007 | CNY | 8.9375 | 9.1833 | 8.625 | 8.7542 | 8.7542 | -0.033 (-0.38%) | 21,902,212 |
30 May 2007 | CNY | 8.075 | 8.9333 | 8.0708 | 8.7875 | 8.7875 | +0.296 (+3.48%) | 28,664,059 |
29 May 2007 | CNY | 8.3417 | 8.5625 | 8.3333 | 8.4917 | 8.4917 | +0.15 (+1.80%) | 8,149,159 |
28 May 2007 | CNY | 8.3667 | 8.4958 | 8.2417 | 8.3417 | 8.3417 | +0.083 (+1.01%) | 8,254,442 |
25 May 2007 | CNY | 8.2083 | 8.375 | 8.125 | 8.2583 | 8.2583 | +0.029 (+0.35%) | 8,392,862 |
24 May 2007 | CNY | 8.3958 | 8.6583 | 8.075 | 8.2292 | 8.2292 | -0.188 (-2.23%) | 11,516,851 |
23 May 2007 | CNY | 8.1875 | 8.4833 | 8.0958 | 8.4167 | 8.4167 | +0.242 (+2.96%) | 11,036,949 |
22 May 2007 | CNY | 8.0833 | 8.2917 | 8.0583 | 8.175 | 8.175 | +0.1 (+1.24%) | 10,044,691 |
21 May 2007 | CNY | 7.875 | 8.25 | 7.8333 | 8.075 | 8.075 | -0.05 (-0.62%) | 8,496,321 |
18 May 2007 | CNY | 7.9167 | 8.325 | 7.8375 | 8.125 | 8.125 | +0.15 (+1.88%) | 15,904,728 |
17 May 2007 | CNY | 7.8083 | 7.9833 | 7.7292 | 7.975 | 7.975 | +0.183 (+2.35%) | 14,327,349 |
16 May 2007 | CNY | 7.5833 | 7.8125 | 7.5083 | 7.7917 | 7.7917 | +0.208 (+2.75%) | 8,401,946 |
15 May 2007 | CNY | 7.7292 | 7.7458 | 7.5458 | 7.5833 | 7.5833 | -0.05 (-0.66%) | 8,158,161 |
14 May 2007 | CNY | 7.5 | 7.8125 | 7.425 | 7.6333 | 7.6333 | +0.104 (+1.38%) | 9,619,154 |
11 May 2007 | CNY | 7.625 | 7.625 | 7.4292 | 7.5292 | 7.5292 | -0.1 (-1.31%) | 7,501,492 |
10 May 2007 | CNY | 7.6208 | 7.825 | 7.5458 | 7.6292 | 7.6292 | +0.067 (+0.88%) | 11,905,053 |
9 May 2007 | CNY | 7.5958 | 7.6042 | 7.3375 | 7.5625 | 7.5625 | -0.054 (-0.71%) | 11,356,968 |
8 May 2007 | CNY | 7.6667 | 7.7083 | 7.475 | 7.6167 | 7.6167 | +0.083 (+1.11%) | 11,441,769 |
30 Apr 2007 | CNY | 7.7458 | 7.7458 | 7.4375 | 7.5333 | 7.5333 | -0.383 (-4.84%) | 23,926,332 |
27 Apr 2007 | CNY | 8.5875 | 8.95 | 7.9 | 7.9167 | 7.9167 | 0.0 (0.0%) | 58,579,912 |