Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | CNY | 9.12 | 9.5 | 9.05 | 9.36 | 9.36 | +0.3 (+3.31%) | 12,866,483 |
30 Apr 2007 | CNY | 9.3 | 9.3 | 8.85 | 9.06 | 9.06 | -0.31 (-3.31%) | 13,237,912 |
26 Apr 2007 | CNY | 9.4 | 9.54 | 9.28 | 9.37 | 9.37 | -0.1 (-1.06%) | 10,165,584 |
25 Apr 2007 | CNY | 9.15 | 9.88 | 8.85 | 9.47 | 9.47 | +0.22 (+2.38%) | 24,352,064 |
24 Apr 2007 | CNY | 8.68 | 9.3 | 8.42 | 9.25 | 9.25 | +0.64 (+7.43%) | 20,895,144 |
23 Apr 2007 | CNY | 8.18 | 8.65 | 8.18 | 8.61 | 8.61 | +0.45 (+5.51%) | 15,641,836 |
20 Apr 2007 | CNY | 7.8 | 8.18 | 7.8 | 8.16 | 8.16 | +0.42 (+5.43%) | 8,875,665 |
19 Apr 2007 | CNY | 8.45 | 8.45 | 7.62 | 7.74 | 7.74 | -0.73 (-8.62%) | 12,906,837 |
18 Apr 2007 | CNY | 8.25 | 8.56 | 8.12 | 8.47 | 8.47 | +0.25 (+3.04%) | 11,928,421 |
17 Apr 2007 | CNY | 8.15 | 8.25 | 7.86 | 8.22 | 8.22 | +0.1 (+1.23%) | 11,532,573 |
16 Apr 2007 | CNY | 7.94 | 8.29 | 7.94 | 8.12 | 8.12 | +0.16 (+2.01%) | 8,904,569 |
13 Apr 2007 | CNY | 7.96 | 8.47 | 7.83 | 7.96 | 7.96 | +0.04 (+0.51%) | 11,438,341 |
12 Apr 2007 | CNY | 7.83 | 7.95 | 7.71 | 7.92 | 7.92 | +0.09 (+1.15%) | 10,081,924 |
11 Apr 2007 | CNY | 7.85 | 7.88 | 7.65 | 7.83 | 7.83 | +0.02 (+0.26%) | 16,805,192 |
10 Apr 2007 | CNY | 7.28 | 7.87 | 7.14 | 7.81 | 7.81 | +0.54 (+7.43%) | 18,358,248 |
9 Apr 2007 | CNY | 7.28 | 7.38 | 7.18 | 7.27 | 7.27 | +0.01 (+0.14%) | 10,744,521 |
6 Apr 2007 | CNY | 6.96 | 7.4 | 6.86 | 7.26 | 7.26 | +0.27 (+3.86%) | 12,005,309 |
5 Apr 2007 | CNY | 6.91 | 7.07 | 6.83 | 6.99 | 6.99 | -0.01 (-0.14%) | 9,062,523 |
4 Apr 2007 | CNY | 7.1 | 7.13 | 6.89 | 7 | 7 | -0.07 (-0.99%) | 11,761,886 |
3 Apr 2007 | CNY | 7.02 | 7.23 | 6.94 | 7.07 | 7.07 | 0.0 (0.0%) | 14,617,299 |
2 Apr 2007 | CNY | 6.71 | 7.15 | 6.59 | 7.07 | 7.07 | +0.23 (+3.36%) | 15,815,406 |
30 Mar 2007 | CNY | 6.88 | 6.98 | 6.65 | 6.84 | 6.84 | +0.07 (+1.03%) | 27,988,388 |
29 Mar 2007 | CNY | 6.1 | 6.77 | 6.03 | 6.77 | 6.77 | +0.62 (+10.08%) | 22,059,158 |
28 Mar 2007 | CNY | 6.22 | 6.3 | 5.78 | 6.15 | 6.15 | -0.1 (-1.60%) | 10,964,478 |
27 Mar 2007 | CNY | 6.18 | 6.34 | 6.11 | 6.25 | 6.25 | +0.09 (+1.46%) | 6,467,067 |
26 Mar 2007 | CNY | 5.93 | 6.17 | 5.93 | 6.16 | 6.16 | +0.25 (+4.23%) | 7,891,372 |
23 Mar 2007 | CNY | 5.83 | 5.92 | 5.72 | 5.91 | 5.91 | +0.08 (+1.37%) | 6,509,936 |
22 Mar 2007 | CNY | 5.92 | 5.94 | 5.79 | 5.83 | 5.83 | -0.03 (-0.51%) | 6,992,639 |
21 Mar 2007 | CNY | 5.7 | 5.95 | 5.7 | 5.86 | 5.86 | +0.18 (+3.17%) | 8,034,911 |
20 Mar 2007 | CNY | 5.53 | 5.72 | 5.51 | 5.68 | 5.68 | +0.15 (+2.71%) | 5,180,332 |