Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2007 | CNY | 8.2436 | 8.3974 | 8.0128 | 8.3782 | 8.3782 | +0.167 (+2.03%) | 13,347,353 |
16 Apr 2007 | CNY | 8.1154 | 8.2692 | 8.109 | 8.2115 | 8.2115 | +0.058 (+0.71%) | 10,316,774 |
13 Apr 2007 | CNY | 8.2244 | 8.4936 | 8.0833 | 8.1539 | 8.1539 | -0.135 (-1.62%) | 15,100,806 |
12 Apr 2007 | CNY | 8.1346 | 8.3077 | 8.0128 | 8.2885 | 8.2885 | +0.154 (+1.89%) | 12,830,291 |
11 Apr 2007 | CNY | 8.0897 | 8.2564 | 7.9551 | 8.1346 | 8.1346 | +0.07 (+0.87%) | 9,263,699 |
10 Apr 2007 | CNY | 8.2372 | 8.2372 | 7.8782 | 8.0641 | 8.0641 | -0.173 (-2.10%) | 11,233,035 |
9 Apr 2007 | CNY | 8.3205 | 8.3654 | 8.1603 | 8.2372 | 8.2372 | +0.006 (+0.08%) | 9,727,520 |
6 Apr 2007 | CNY | 8.1346 | 8.3013 | 8.0641 | 8.2308 | 8.2308 | +0.122 (+1.50%) | 15,317,147 |
5 Apr 2007 | CNY | 7.8526 | 8.1154 | 7.6923 | 8.109 | 8.109 | +0.256 (+3.27%) | 14,016,128 |
4 Apr 2007 | CNY | 7.7885 | 8 | 7.7628 | 7.8526 | 7.8526 | +0.051 (+0.66%) | 8,500,216 |
3 Apr 2007 | CNY | 7.8526 | 7.8846 | 7.6923 | 7.8013 | 7.8013 | -0.013 (-0.16%) | 7,091,031 |
2 Apr 2007 | CNY | 7.7115 | 7.9103 | 7.6923 | 7.8141 | 7.8141 | +0.122 (+1.58%) | 5,906,066 |
30 Mar 2007 | CNY | 7.6282 | 7.9103 | 7.6026 | 7.6923 | 7.6923 | +0.006 (+0.08%) | 8,235,243 |
29 Mar 2007 | CNY | 7.9423 | 8.2564 | 7.6154 | 7.6859 | 7.6859 | -0.269 (-3.38%) | 15,329,559 |
28 Mar 2007 | CNY | 7.5513 | 7.9744 | 7.0897 | 7.9551 | 7.9551 | +0.449 (+5.98%) | 22,325,642 |
27 Mar 2007 | CNY | 7.5641 | 7.6282 | 7.3397 | 7.5064 | 7.5064 | +0.179 (+2.45%) | 9,598,226 |
26 Mar 2007 | CNY | 7.0513 | 7.468 | 7.0513 | 7.3269 | 7.3269 | +0.288 (+4.10%) | 10,693,073 |
23 Mar 2007 | CNY | 7.1154 | 7.2308 | 6.859 | 7.0385 | 7.0385 | -0.141 (-1.96%) | 9,104,858 |
22 Mar 2007 | CNY | 7.1859 | 7.359 | 7.0705 | 7.1795 | 7.1795 | +0.045 (+0.63%) | 13,860,426 |
21 Mar 2007 | CNY | 6.859 | 7.1667 | 6.8526 | 7.1346 | 7.1346 | +0.308 (+4.51%) | 9,936,278 |
20 Mar 2007 | CNY | 6.7949 | 6.9872 | 6.7949 | 6.8269 | 6.8269 | +0.051 (+0.76%) | 5,735,681 |
19 Mar 2007 | CNY | 6.5385 | 6.8782 | 6.4103 | 6.7756 | 6.7756 | -0.058 (-0.84%) | 9,018,375 |
16 Mar 2007 | CNY | 7.0321 | 7.1795 | 6.7949 | 6.8333 | 6.8333 | -0.199 (-2.83%) | 14,395,079 |
15 Mar 2007 | CNY | 6.8654 | 7.0897 | 6.859 | 7.0321 | 7.0321 | +0.122 (+1.76%) | 10,987,961 |
14 Mar 2007 | CNY | 6.9872 | 7.0513 | 6.7308 | 6.9103 | 6.9103 | -0.173 (-2.44%) | 11,299,923 |
13 Mar 2007 | CNY | 6.9872 | 7.218 | 6.9872 | 7.0833 | 7.0833 | +0.109 (+1.56%) | 11,823,196 |
12 Mar 2007 | CNY | 6.7115 | 6.9808 | 6.6346 | 6.9744 | 6.9744 | +0.231 (+3.42%) | 10,927,266 |
9 Mar 2007 | CNY | 6.8718 | 7.0385 | 6.6346 | 6.7436 | 6.7436 | -0.128 (-1.87%) | 14,485,819 |
8 Mar 2007 | CNY | 6.891 | 7.0641 | 6.6859 | 6.8718 | 6.8718 | 0.0 (0.0%) | 11,188,532 |
7 Mar 2007 | CNY | 6.6154 | 7.0321 | 6.6026 | 6.8718 | 6.8718 | +0.256 (+3.88%) | 12,938,376 |