Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | CNY | 9.5429 | 9.5429 | 8.6179 | 8.8179 | 8.8179 | -0.743 (-7.77%) | 37,158,391 |
18 Apr 2007 | CNY | 9.2929 | 9.7679 | 9.25 | 9.5607 | 9.5607 | +0.268 (+2.88%) | 40,385,483 |
17 Apr 2007 | CNY | 9.1536 | 9.4786 | 8.8929 | 9.2929 | 9.2929 | +0.146 (+1.60%) | 35,011,340 |
16 Apr 2007 | CNY | 8.8571 | 9.2786 | 8.8571 | 9.1464 | 9.1464 | +0.303 (+3.43%) | 29,917,574 |
13 Apr 2007 | CNY | 9.0714 | 9.1071 | 8.75 | 8.8429 | 8.8429 | -0.229 (-2.52%) | 22,708,369 |
12 Apr 2007 | CNY | 8.8929 | 9.2143 | 8.8214 | 9.0714 | 9.0714 | +0.168 (+1.88%) | 26,777,881 |
11 Apr 2007 | CNY | 9.0179 | 9.1 | 8.75 | 8.9036 | 8.9036 | -0.111 (-1.23%) | 24,243,270 |
10 Apr 2007 | CNY | 8.7964 | 9.0679 | 8.6786 | 9.0143 | 9.0143 | +0.286 (+3.27%) | 33,926,026 |
9 Apr 2007 | CNY | 8.8429 | 8.8821 | 8.6714 | 8.7286 | 8.7286 | -0.043 (-0.49%) | 31,585,817 |
6 Apr 2007 | CNY | 8.1357 | 8.8857 | 8.0786 | 8.7714 | 8.7714 | +0.557 (+6.78%) | 49,400,937 |
5 Apr 2007 | CNY | 8.2107 | 8.2786 | 8.1143 | 8.2143 | 8.2143 | -0.011 (-0.13%) | 22,052,822 |
4 Apr 2007 | CNY | 8.3179 | 8.3929 | 8.1071 | 8.225 | 8.225 | -0.039 (-0.48%) | 29,619,699 |
3 Apr 2007 | CNY | 8.0643 | 8.3357 | 8.0643 | 8.2643 | 8.2643 | +0.289 (+3.63%) | 39,399,144 |
2 Apr 2007 | CNY | 7.8571 | 7.9929 | 7.8071 | 7.975 | 7.975 | +0.157 (+2.01%) | 20,645,811 |
30 Mar 2007 | CNY | 7.7071 | 7.8714 | 7.6679 | 7.8179 | 7.8179 | +0.071 (+0.92%) | 17,219,132 |
29 Mar 2007 | CNY | 7.8357 | 7.85 | 7.6464 | 7.7464 | 7.7464 | -0.107 (-1.36%) | 24,708,401 |
28 Mar 2007 | CNY | 8.0679 | 8.0679 | 7.5286 | 7.8536 | 7.8536 | -0.211 (-2.61%) | 36,345,632 |
27 Mar 2007 | CNY | 8.3214 | 8.3464 | 8.0107 | 8.0643 | 8.0643 | -0.161 (-1.95%) | 25,665,186 |
26 Mar 2007 | CNY | 8.1607 | 8.3893 | 8.0643 | 8.225 | 8.225 | +0.075 (+0.92%) | 30,334,189 |
23 Mar 2007 | CNY | 7.8464 | 8.1643 | 7.8393 | 8.15 | 8.15 | +0.325 (+4.15%) | 37,348,365 |
22 Mar 2007 | CNY | 7.7786 | 7.9571 | 7.7107 | 7.825 | 7.825 | +0.104 (+1.34%) | 25,762,889 |
21 Mar 2007 | CNY | 7.7143 | 7.7964 | 7.6071 | 7.7214 | 7.7214 | +0.079 (+1.03%) | 14,956,936 |
20 Mar 2007 | CNY | 7.5286 | 7.6929 | 7.4286 | 7.6429 | 7.6429 | +0.114 (+1.52%) | 18,468,987 |
19 Mar 2007 | CNY | 7.25 | 7.5964 | 7.1964 | 7.5286 | 7.5286 | -0.007 (-0.09%) | 14,615,171 |
16 Mar 2007 | CNY | 7.5714 | 7.7857 | 7.4571 | 7.5357 | 7.5357 | +0.004 (+0.05%) | 21,376,101 |
15 Mar 2007 | CNY | 7.4786 | 7.5679 | 7.4571 | 7.5321 | 7.5321 | +0.043 (+0.57%) | 18,385,883 |
14 Mar 2007 | CNY | 7.7464 | 7.7464 | 7.4286 | 7.4893 | 7.4893 | -0.304 (-3.90%) | 22,608,216 |
13 Mar 2007 | CNY | 7.9214 | 7.925 | 7.6964 | 7.7929 | 7.7929 | -0.064 (-0.82%) | 15,294,568 |
12 Mar 2007 | CNY | 7.5286 | 7.9464 | 7.5286 | 7.8571 | 7.8571 | +0.325 (+4.31%) | 33,310,068 |
9 Mar 2007 | CNY | 7.6571 | 7.6929 | 7.4893 | 7.5321 | 7.5321 | -0.121 (-1.59%) | 17,833,163 |