Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | CNY | 5.6694 | 5.775 | 5.5556 | 5.7167 | 5.7167 | +0.047 (+0.83%) | 11,296,339 |
25 Apr 2007 | CNY | 5.75 | 5.8 | 5.5861 | 5.6694 | 5.6694 | -0.186 (-3.18%) | 15,529,687 |
24 Apr 2007 | CNY | 6.0056 | 6.0222 | 5.8333 | 5.8556 | 5.8556 | -0.103 (-1.72%) | 13,463,809 |
23 Apr 2007 | CNY | 5.8583 | 5.9667 | 5.7778 | 5.9583 | 5.9583 | +0.064 (+1.08%) | 14,072,670 |
20 Apr 2007 | CNY | 5.7056 | 5.9694 | 5.7056 | 5.8944 | 5.8944 | +0.222 (+3.92%) | 12,571,196 |
19 Apr 2007 | CNY | 6.2278 | 6.2278 | 5.6056 | 5.6722 | 5.6722 | -0.556 (-8.92%) | 20,407,928 |
17 Apr 2007 | CNY | 6.3 | 6.3194 | 6.1556 | 6.2278 | 6.2278 | -0.028 (-0.44%) | 15,262,887 |
16 Apr 2007 | CNY | 6.2083 | 6.3278 | 6.1056 | 6.2556 | 6.2556 | +0.017 (+0.27%) | 14,669,128 |
13 Apr 2007 | CNY | 6.2417 | 6.3611 | 6.2167 | 6.2389 | 6.2389 | -0.003 (-0.04%) | 16,771,852 |
12 Apr 2007 | CNY | 6.3333 | 6.3861 | 6.1111 | 6.2417 | 6.2417 | -0.105 (-1.66%) | 16,382,930 |
11 Apr 2007 | CNY | 6.0833 | 6.4167 | 6.0028 | 6.3472 | 6.3472 | +0.244 (+4.00%) | 19,012,215 |
10 Apr 2007 | CNY | 6.1917 | 6.2111 | 6 | 6.1028 | 6.1028 | -0.111 (-1.79%) | 10,374,566 |
9 Apr 2007 | CNY | 6.3583 | 6.4167 | 5.9722 | 6.2139 | 6.2139 | -0.144 (-2.27%) | 18,046,497 |
6 Apr 2007 | CNY | 6.2639 | 6.5 | 6.1944 | 6.3583 | 6.3583 | +0.022 (+0.35%) | 17,802,896 |
5 Apr 2007 | CNY | 6.0972 | 6.3833 | 6 | 6.3361 | 6.3361 | +0.239 (+3.92%) | 16,145,208 |
4 Apr 2007 | CNY | 5.9722 | 6.1667 | 5.8611 | 6.0972 | 6.0972 | +0.125 (+2.09%) | 11,272,971 |
3 Apr 2007 | CNY | 6.0583 | 6.1389 | 5.8389 | 5.9722 | 5.9722 | -0.078 (-1.29%) | 15,390,813 |
2 Apr 2007 | CNY | 5.9722 | 6.0972 | 5.9722 | 6.05 | 6.05 | +0.083 (+1.40%) | 8,052,933 |
30 Mar 2007 | CNY | 6.0833 | 6.2194 | 5.9167 | 5.9667 | 5.9667 | -0.105 (-1.74%) | 12,236,205 |
29 Mar 2007 | CNY | 6.2778 | 6.3611 | 6.0556 | 6.0722 | 6.0722 | -0.317 (-4.96%) | 17,952,066 |
28 Mar 2007 | CNY | 6.6389 | 6.65 | 6.1111 | 6.3889 | 6.3889 | -0.25 (-3.77%) | 16,816,593 |
27 Mar 2007 | CNY | 6.6389 | 6.9083 | 6.6111 | 6.6389 | 6.6389 | +0.019 (+0.29%) | 18,726,829 |
26 Mar 2007 | CNY | 6.2806 | 6.6528 | 6.2806 | 6.6194 | 6.6194 | +0.347 (+5.54%) | 19,546,916 |
23 Mar 2007 | CNY | 6.3361 | 6.3361 | 6.1528 | 6.2722 | 6.2722 | -0.006 (-0.09%) | 11,491,401 |
22 Mar 2007 | CNY | 6.3806 | 6.4611 | 6.1389 | 6.2778 | 6.2778 | -0.103 (-1.61%) | 17,631,313 |
21 Mar 2007 | CNY | 6.5278 | 6.6583 | 6.3056 | 6.3806 | 6.3806 | -0.397 (-5.86%) | 25,876,537 |
20 Mar 2007 | CNY | 6.3194 | 6.9167 | 5.9389 | 6.7778 | 6.7778 | +0.178 (+2.69%) | 33,543,694 |
19 Mar 2007 | CNY | 6.9444 | 6.9444 | 6.6 | 6.6 | 6.6 | -0.733 (-10.00%) | 14,777,863 |
16 Mar 2007 | CNY | 6.8083 | 7.475 | 6.7944 | 7.3333 | 7.3333 | +5.915 (+417.12%) | 21,356,182 |
16 Mar 2007 |
|
|||||||
15 Mar 2007 | CNY | 6.1597 | 6.8069 | 6.0694 | 6.8069 | 6.8069 | +0.619 (+10.01%) | 33,255,820 |