Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2007 | CNY | 4.6333 | 4.7259 | 4.5 | 4.6704 | 4.6704 | +0.056 (+1.20%) | 48,315,136 |
17 May 2007 | CNY | 4.2741 | 4.6296 | 4.2704 | 4.6148 | 4.6148 | +0.322 (+7.51%) | 47,955,142 |
16 May 2007 | CNY | 4.1852 | 4.3111 | 4.037 | 4.2926 | 4.2926 | +0.074 (+1.76%) | 20,718,620 |
15 May 2007 | CNY | 4.4444 | 4.5259 | 4.2037 | 4.2185 | 4.2185 | -0.256 (-5.71%) | 31,762,017 |
14 May 2007 | CNY | 4.2778 | 4.5926 | 4.2259 | 4.4741 | 4.4741 | +0.082 (+1.86%) | 50,065,473 |
11 May 2007 | CNY | 4.1852 | 4.5 | 4.1148 | 4.3926 | 4.3926 | +0.159 (+3.76%) | 50,501,553 |
10 May 2007 | CNY | 4.1407 | 4.2815 | 4.1407 | 4.2333 | 4.2333 | +0.104 (+2.51%) | 32,295,782 |
9 May 2007 | CNY | 4.2037 | 4.2185 | 4.0037 | 4.1296 | 4.1296 | -0.078 (-1.85%) | 23,679,731 |
8 May 2007 | CNY | 4.0852 | 4.2593 | 4.0482 | 4.2074 | 4.2074 | +0.163 (+4.03%) | 28,153,323 |
30 Apr 2007 | CNY | 4.2148 | 4.2148 | 4 | 4.0444 | 4.0444 | -0.17 (-4.04%) | 28,781,036 |
27 Apr 2007 | CNY | 4.263 | 4.3667 | 4.2148 | 4.2148 | 4.2148 | -0.033 (-0.79%) | 21,673,731 |
26 Apr 2007 | CNY | 4.2778 | 4.3296 | 4.1778 | 4.2482 | 4.2482 | -0.033 (-0.78%) | 20,094,717 |
25 Apr 2007 | CNY | 4.3593 | 4.4148 | 4.1926 | 4.2815 | 4.2815 | -0.074 (-1.70%) | 27,124,229 |
24 Apr 2007 | CNY | 4.4741 | 4.4741 | 4.2593 | 4.3556 | 4.3556 | -0.118 (-2.65%) | 39,505,738 |
23 Apr 2007 | CNY | 4.1593 | 4.537 | 4.1111 | 4.4741 | 4.4741 | +0.333 (+8.05%) | 56,820,263 |
20 Apr 2007 | CNY | 4.0296 | 4.1667 | 4.0185 | 4.1407 | 4.1407 | +0.115 (+2.85%) | 26,690,847 |
19 Apr 2007 | CNY | 4.2074 | 4.3482 | 3.8148 | 4.0259 | 4.0259 | -0.193 (-4.57%) | 48,171,407 |
18 Apr 2007 | CNY | 4.0889 | 4.2296 | 3.9852 | 4.2185 | 4.2185 | +0.133 (+3.26%) | 43,981,398 |
17 Apr 2007 | CNY | 4.0741 | 4.1111 | 3.963 | 4.0852 | 4.0852 | -0.089 (-2.13%) | 50,470,560 |
16 Apr 2007 | CNY | 4.1667 | 4.2222 | 4.1037 | 4.1741 | 4.1741 | +0.018 (+0.45%) | 23,116,752 |
13 Apr 2007 | CNY | 4.2222 | 4.3333 | 4.0926 | 4.1556 | 4.1556 | -0.093 (-2.18%) | 33,162,210 |
12 Apr 2007 | CNY | 4.1926 | 4.3704 | 4.1926 | 4.2482 | 4.2482 | +0.089 (+2.14%) | 41,812,464 |
11 Apr 2007 | CNY | 4.0074 | 4.1852 | 3.9333 | 4.1593 | 4.1593 | +0.133 (+3.31%) | 33,987,851 |
10 Apr 2007 | CNY | 4.0963 | 4.1482 | 3.8889 | 4.0259 | 4.0259 | -0.067 (-1.63%) | 27,914,508 |
9 Apr 2007 | CNY | 4.1148 | 4.1852 | 4.0444 | 4.0926 | 4.0926 | +0.018 (+0.45%) | 40,644,973 |
6 Apr 2007 | CNY | 3.9 | 4.1407 | 3.8519 | 4.0741 | 4.0741 | +0.152 (+3.87%) | 43,072,481 |
5 Apr 2007 | CNY | 3.8889 | 3.9444 | 3.8519 | 3.9222 | 3.9222 | +0.07 (+1.83%) | 30,701,211 |
4 Apr 2007 | CNY | 3.7148 | 3.8519 | 3.7037 | 3.8519 | 3.8519 | +0.152 (+4.11%) | 31,998,944 |
3 Apr 2007 | CNY | 3.6741 | 3.7037 | 3.6111 | 3.7 | 3.7 | +0.007 (+0.20%) | 19,634,008 |
2 Apr 2007 | CNY | 3.7111 | 3.7333 | 3.6407 | 3.6926 | 3.6926 | +0.048 (+1.32%) | 16,892,641 |