Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2007 | CNY | 3.5556 | 3.663 | 3.5556 | 3.6444 | 3.6444 | +0.018 (+0.51%) | 11,574,665 |
29 Mar 2007 | CNY | 3.8148 | 3.8148 | 3.5407 | 3.6259 | 3.6259 | -0.215 (-5.59%) | 37,087,316 |
28 Mar 2007 | CNY | 3.9185 | 3.9556 | 3.6296 | 3.8407 | 3.8407 | -0.085 (-2.17%) | 23,135,311 |
27 Mar 2007 | CNY | 3.8593 | 3.9963 | 3.8556 | 3.9259 | 3.9259 | +0.074 (+1.92%) | 23,080,680 |
26 Mar 2007 | CNY | 3.737 | 3.8556 | 3.737 | 3.8519 | 3.8519 | +0.122 (+3.28%) | 22,893,316 |
23 Mar 2007 | CNY | 3.6296 | 3.7704 | 3.6296 | 3.7296 | 3.7296 | +0.074 (+2.02%) | 17,948,625 |
22 Mar 2007 | CNY | 3.6333 | 3.7519 | 3.6111 | 3.6556 | 3.6556 | +0.022 (+0.61%) | 19,906,371 |
21 Mar 2007 | CNY | 3.637 | 3.663 | 3.5296 | 3.6333 | 3.6333 | 0.0 (0.0%) | 16,004,790 |
20 Mar 2007 | CNY | 3.6296 | 3.6667 | 3.5407 | 3.6333 | 3.6333 | +0.004 (+0.10%) | 12,541,208 |
19 Mar 2007 | CNY | 3.4815 | 3.7 | 3.4519 | 3.6296 | 3.6296 | -0.026 (-0.71%) | 10,744,242 |
16 Mar 2007 | CNY | 3.8148 | 3.8148 | 3.637 | 3.6556 | 3.6556 | -0.159 (-4.17%) | 20,055,273 |
15 Mar 2007 | CNY | 3.7407 | 3.9407 | 3.7407 | 3.8148 | 3.8148 | +0.089 (+2.39%) | 36,609,351 |
14 Mar 2007 | CNY | 3.5074 | 3.7667 | 3.3259 | 3.7259 | 3.7259 | +0.07 (+1.92%) | 46,160,433 |
12 Mar 2007 | CNY | 3.7259 | 3.7407 | 3.5926 | 3.6556 | 3.6556 | -0.07 (-1.89%) | 12,805,533 |
9 Mar 2007 | CNY | 3.7704 | 3.8148 | 3.7074 | 3.7259 | 3.7259 | -0.067 (-1.76%) | 11,430,844 |
8 Mar 2007 | CNY | 3.8482 | 3.8519 | 3.6963 | 3.7926 | 3.7926 | -0.041 (-1.06%) | 15,761,268 |
7 Mar 2007 | CNY | 3.6741 | 3.8778 | 3.6741 | 3.8333 | 3.8333 | +0.17 (+4.65%) | 13,586,351 |
6 Mar 2007 | CNY | 3.663 | 3.6963 | 3.6296 | 3.663 | 3.663 | +0.004 (+0.10%) | 5,647,549 |
5 Mar 2007 | CNY | 3.6667 | 3.7519 | 3.5482 | 3.6593 | 3.6593 | +0.011 (+0.30%) | 10,850,217 |
2 Mar 2007 | CNY | 3.5926 | 3.6815 | 3.5741 | 3.6482 | 3.6482 | +0.037 (+1.03%) | 7,430,553 |
1 Mar 2007 | CNY | 3.7074 | 3.7889 | 3.537 | 3.6111 | 3.6111 | -0.096 (-2.60%) | 11,065,739 |
28 Feb 2007 | CNY | 3.5556 | 3.7407 | 3.5185 | 3.7074 | 3.7074 | +0.074 (+2.04%) | 13,314,526 |
27 Feb 2007 | CNY | 4.037 | 4.1741 | 3.6333 | 3.6333 | 3.6333 | -0.404 (-10%) | 25,232,763 |
26 Feb 2007 | CNY | 4.1593 | 4.1593 | 3.9556 | 4.037 | 4.037 | -0.133 (-3.20%) | 19,601,530 |
16 Feb 2007 | CNY | 4.2 | 4.3259 | 4.1667 | 4.1704 | 4.1704 | -0.007 (-0.18%) | 19,501,805 |
15 Feb 2007 | CNY | 3.9778 | 4.237 | 3.9296 | 4.1778 | 4.1778 | +0.226 (+5.72%) | 27,582,525 |
14 Feb 2007 | CNY | 3.8889 | 4.0482 | 3.8222 | 3.9519 | 3.9519 | +0.052 (+1.33%) | 23,452,040 |
13 Feb 2007 | CNY | 3.763 | 3.9778 | 3.7185 | 3.9 | 3.9 | +0.137 (+3.64%) | 21,585,695 |
12 Feb 2007 | CNY | 3.7 | 3.8074 | 3.5185 | 3.763 | 3.763 | +0.037 (+1.00%) | 14,408,571 |
8 Feb 2007 | CNY | 3.8333 | 3.8704 | 3.6852 | 3.7259 | 3.7259 | -0.096 (-2.52%) | 13,433,474 |