Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | CNY | 4.144 | 4.16 | 3.872 | 3.94 | 3.94 | -0.096 (-2.38%) | 24,010,347 |
10 May 2007 | CNY | 3.96 | 4.076 | 3.94 | 4.036 | 4.036 | +0.112 (+2.85%) | 29,774,480 |
9 May 2007 | CNY | 3.84 | 3.988 | 3.704 | 3.924 | 3.924 | +0.092 (+2.40%) | 31,275,905 |
8 May 2007 | CNY | 3.768 | 3.864 | 3.68 | 3.832 | 3.832 | +0.104 (+2.79%) | 26,197,955 |
30 Apr 2007 | CNY | 3.76 | 3.8 | 3.64 | 3.728 | 3.728 | -0.104 (-2.71%) | 17,764,785 |
27 Apr 2007 | CNY | 3.82 | 3.912 | 3.8 | 3.832 | 3.832 | +0.096 (+2.57%) | 27,459,742 |
26 Apr 2007 | CNY | 3.704 | 3.82 | 3.664 | 3.736 | 3.736 | +0.024 (+0.65%) | 18,068,572 |
25 Apr 2007 | CNY | 3.772 | 3.836 | 3.604 | 3.712 | 3.712 | -0.152 (-3.93%) | 27,882,722 |
24 Apr 2007 | CNY | 3.912 | 3.988 | 3.712 | 3.864 | 3.864 | +0.2 (+5.46%) | 61,457,902 |
23 Apr 2007 | CNY | 3.56 | 3.664 | 3.404 | 3.664 | 3.664 | +0.332 (+9.96%) | 34,267,922 |
19 Apr 2007 | CNY | 3.5 | 3.504 | 3.148 | 3.332 | 3.332 | -0.164 (-4.69%) | 39,649,660 |
18 Apr 2007 | CNY | 3.196 | 3.528 | 3.14 | 3.496 | 3.496 | +0.28 (+8.71%) | 52,488,472 |
17 Apr 2007 | CNY | 3.156 | 3.272 | 3.024 | 3.216 | 3.216 | +0.052 (+1.64%) | 33,100,350 |
16 Apr 2007 | CNY | 3.152 | 3.268 | 3.04 | 3.164 | 3.164 | +0.012 (+0.38%) | 32,880,762 |
13 Apr 2007 | CNY | 3.332 | 3.332 | 3.148 | 3.152 | 3.152 | -0.164 (-4.95%) | 47,419,350 |
12 Apr 2007 | CNY | 3.1 | 3.352 | 3.032 | 3.316 | 3.316 | +0.216 (+6.97%) | 52,116,700 |
11 Apr 2007 | CNY | 3.164 | 3.232 | 3 | 3.1 | 3.1 | -0.084 (-2.64%) | 36,146,522 |
10 Apr 2007 | CNY | 2.932 | 3.256 | 2.84 | 3.184 | 3.184 | +0.224 (+7.57%) | 51,425,555 |
9 Apr 2007 | CNY | 2.904 | 3.044 | 2.788 | 2.96 | 2.96 | +0.192 (+6.94%) | 56,384,482 |
6 Apr 2007 | CNY | 2.48 | 2.768 | 2.456 | 2.768 | 2.768 | +0.252 (+10.02%) | 53,825,275 |
5 Apr 2007 | CNY | 2.352 | 2.56 | 2.312 | 2.516 | 2.516 | +0.164 (+6.97%) | 43,472,050 |
4 Apr 2007 | CNY | 2.208 | 2.42 | 2.192 | 2.352 | 2.352 | +0.144 (+6.52%) | 34,310,810 |
3 Apr 2007 | CNY | 2.228 | 2.228 | 2.164 | 2.208 | 2.208 | +0.012 (+0.55%) | 14,303,545 |
2 Apr 2007 | CNY | 2.164 | 2.22 | 2.124 | 2.196 | 2.196 | +0.044 (+2.04%) | 14,145,587 |
30 Mar 2007 | CNY | 2.068 | 2.212 | 2.04 | 2.152 | 2.152 | +0.056 (+2.67%) | 15,553,472 |
29 Mar 2007 | CNY | 2.268 | 2.28 | 2.088 | 2.096 | 2.096 | -0.188 (-8.23%) | 21,773,267 |
28 Mar 2007 | CNY | 2.372 | 2.372 | 2.14 | 2.284 | 2.284 | -0.092 (-3.87%) | 26,937,667 |
27 Mar 2007 | CNY | 2.316 | 2.42 | 2.26 | 2.376 | 2.376 | +0.076 (+3.30%) | 23,396,582 |
26 Mar 2007 | CNY | 2.288 | 2.356 | 2.22 | 2.3 | 2.3 | +0.04 (+1.77%) | 22,650,342 |
23 Mar 2007 | CNY | 2.096 | 2.268 | 2.08 | 2.26 | 2.26 | +0.164 (+7.82%) | 26,728,602 |