Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | CNY | 4.24 | 4.4833 | 4.2367 | 4.4833 | 4.4833 | +0.407 (+9.97%) | 52,231,848 |
6 Jun 2007 | CNY | 3.9667 | 4.15 | 3.8067 | 4.0767 | 4.0767 | +0.143 (+3.65%) | 51,612,240 |
5 Jun 2007 | CNY | 3.5 | 3.9467 | 3.4267 | 3.9333 | 3.9333 | +0.127 (+3.33%) | 56,432,757 |
4 Jun 2007 | CNY | 4.1933 | 4.3133 | 3.8067 | 3.8067 | 3.8067 | -0.423 (-10.01%) | 39,949,875 |
1 Jun 2007 | CNY | 4.6933 | 4.8 | 4.23 | 4.23 | 4.23 | -0.47 (-10%) | 58,971,078 |
31 May 2007 | CNY | 4.8333 | 4.96 | 4.36 | 4.7 | 4.7 | -0.143 (-2.96%) | 65,423,406 |
30 May 2007 | CNY | 5.0033 | 5.2933 | 4.8433 | 4.8433 | 4.8433 | -0.537 (-9.98%) | 66,958,191 |
29 May 2007 | CNY | 5.2933 | 5.4133 | 5.1367 | 5.38 | 5.38 | +0.093 (+1.76%) | 48,874,905 |
28 May 2007 | CNY | 5.35 | 5.4467 | 5.2233 | 5.2867 | 5.2867 | +0.033 (+0.64%) | 58,289,703 |
25 May 2007 | CNY | 4.95 | 5.32 | 4.91 | 5.2533 | 5.2533 | +0.303 (+6.13%) | 61,479,171 |
24 May 2007 | CNY | 4.9 | 5.0267 | 4.8033 | 4.95 | 4.95 | +0.05 (+1.02%) | 55,055,445 |
23 May 2007 | CNY | 4.86 | 4.9333 | 4.7667 | 4.9 | 4.9 | +0.04 (+0.82%) | 43,150,152 |
22 May 2007 | CNY | 4.63 | 4.9333 | 4.6267 | 4.86 | 4.86 | +0.26 (+5.65%) | 63,823,752 |
21 May 2007 | CNY | 4.3633 | 4.6333 | 4.34 | 4.6 | 4.6 | +0.06 (+1.32%) | 43,680,936 |
18 May 2007 | CNY | 4.6033 | 4.65 | 4.5167 | 4.54 | 4.54 | -0.1 (-2.16%) | 37,824,612 |
17 May 2007 | CNY | 4.5667 | 4.6633 | 4.5233 | 4.64 | 4.64 | +0.15 (+3.34%) | 56,321,784 |
16 May 2007 | CNY | 4.3 | 4.4967 | 4.2933 | 4.49 | 4.49 | +0.19 (+4.42%) | 48,512,184 |
15 May 2007 | CNY | 4.3567 | 4.3967 | 4.2667 | 4.3 | 4.3 | -0.043 (-1.00%) | 44,901,873 |
14 May 2007 | CNY | 4.2667 | 4.4167 | 4.2367 | 4.3433 | 4.3433 | +0.003 (+0.08%) | 34,137,294 |
11 May 2007 | CNY | 4.43 | 4.43 | 4.2833 | 4.34 | 4.34 | -0.113 (-2.54%) | 34,018,620 |
10 May 2007 | CNY | 4.36 | 4.5867 | 4.34 | 4.4533 | 4.4533 | +0.07 (+1.60%) | 43,333,539 |
8 May 2007 | CNY | 4.3367 | 4.42 | 4.3 | 4.3833 | 4.3833 | +0.11 (+2.57%) | 50,848,059 |
30 Apr 2007 | CNY | 4.2733 | 4.41 | 4.2267 | 4.2733 | 4.2733 | -0.073 (-1.69%) | 54,848,982 |
27 Apr 2007 | CNY | 4.5033 | 4.5167 | 4.3333 | 4.3467 | 4.3467 | -0.183 (-4.05%) | 51,076,689 |
26 Apr 2007 | CNY | 4.45 | 4.6 | 4.4467 | 4.53 | 4.53 | +0.093 (+2.10%) | 29,853,000 |
25 Apr 2007 | CNY | 4.48 | 4.4833 | 4.3233 | 4.4367 | 4.4367 | -0.067 (-1.48%) | 45,392,931 |
24 Apr 2007 | CNY | 4.5 | 4.6133 | 4.46 | 4.5033 | 4.5033 | +0.04 (+0.90%) | 58,099,305 |
23 Apr 2007 | CNY | 4.2167 | 4.49 | 4.2167 | 4.4633 | 4.4633 | +0.267 (+6.35%) | 51,134,877 |
20 Apr 2007 | CNY | 3.9967 | 4.25 | 3.9967 | 4.1967 | 4.1967 | +0.25 (+6.33%) | 46,950,990 |
19 Apr 2007 | CNY | 4.2167 | 4.2167 | 3.8433 | 3.9467 | 3.9467 | -0.323 (-7.57%) | 61,795,692 |