Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2007 | CNY | 4.38 | 4.3867 | 4.2667 | 4.3533 | 4.3533 | -0.027 (-0.61%) | 10,257,946 |
12 Feb 2007 | CNY | 4.0933 | 4.4 | 4.0667 | 4.38 | 4.38 | +0.347 (+8.60%) | 18,599,581 |
9 Feb 2007 | CNY | 4.1333 | 4.1333 | 4 | 4.0333 | 4.0333 | -0.1 (-2.42%) | 8,593,261 |
8 Feb 2007 | CNY | 4.0667 | 4.1533 | 4.0533 | 4.1333 | 4.1333 | +0.047 (+1.14%) | 9,225,766 |
7 Feb 2007 | CNY | 4.0667 | 4.22 | 4.0333 | 4.0867 | 4.0867 | +0.047 (+1.16%) | 14,785,519 |
6 Feb 2007 | CNY | 3.78 | 4.1667 | 3.7267 | 4.04 | 4.04 | +0.253 (+6.69%) | 11,755,260 |
5 Feb 2007 | CNY | 3.8133 | 3.8667 | 3.5333 | 3.7867 | 3.7867 | -0.053 (-1.39%) | 9,082,861 |
2 Feb 2007 | CNY | 3.8467 | 3.9267 | 3.7267 | 3.84 | 3.84 | 0.0 (0.0%) | 7,957,201 |
1 Feb 2007 | CNY | 3.8133 | 4 | 3.7 | 3.84 | 3.84 | -0.087 (-2.21%) | 11,183,343 |
31 Jan 2007 | CNY | 4.0933 | 4.2533 | 3.8667 | 3.9267 | 3.9267 | -0.147 (-3.60%) | 18,949,374 |
30 Jan 2007 | CNY | 3.7533 | 4.1133 | 3.7467 | 4.0733 | 4.0733 | +0.333 (+8.91%) | 25,272,975 |
29 Jan 2007 | CNY | 3.64 | 3.8067 | 3.64 | 3.74 | 3.74 | +0.14 (+3.89%) | 14,288,010 |
26 Jan 2007 | CNY | 3.4867 | 3.6133 | 3.3 | 3.6 | 3.6 | +0.073 (+2.08%) | 12,518,670 |
25 Jan 2007 | CNY | 3.7733 | 3.7733 | 3.4733 | 3.5267 | 3.5267 | -0.26 (-6.87%) | 13,263,529 |
24 Jan 2007 | CNY | 3.8 | 3.82 | 3.7 | 3.7867 | 3.7867 | -0.04 (-1.05%) | 12,158,757 |
23 Jan 2007 | CNY | 3.7667 | 3.9067 | 3.66 | 3.8267 | 3.8267 | +0.027 (+0.70%) | 18,077,530 |
22 Jan 2007 | CNY | 3.6933 | 3.8933 | 3.5733 | 3.8 | 3.8 | +0.14 (+3.83%) | 28,654,884 |
19 Jan 2007 | CNY | 3.5933 | 3.7467 | 3.5 | 3.66 | 3.66 | +0.06 (+1.67%) | 19,046,076 |
18 Jan 2007 | CNY | 3.3867 | 3.6667 | 3.3133 | 3.6 | 3.6 | +0.207 (+6.09%) | 23,620,768 |
17 Jan 2007 | CNY | 3.14 | 3.44 | 3.06 | 3.3933 | 3.3933 | +0.247 (+7.84%) | 30,212,946 |
16 Jan 2007 | CNY | 3.1333 | 3.2133 | 3.0667 | 3.1467 | 3.1467 | +0.02 (+0.64%) | 17,774,515 |
15 Jan 2007 | CNY | 3.0067 | 3.16 | 2.9467 | 3.1267 | 3.1267 | +0.12 (+3.99%) | 17,170,849 |
12 Jan 2007 | CNY | 2.9933 | 3.1133 | 2.9133 | 3.0067 | 3.0067 | -0.013 (-0.44%) | 23,534,400 |
11 Jan 2007 | CNY | 2.8533 | 3.1467 | 2.8067 | 3.02 | 3.02 | +0.16 (+5.59%) | 22,371,132 |
10 Jan 2007 | CNY | 2.8333 | 2.9667 | 2.74 | 2.86 | 2.86 | +0.02 (+0.70%) | 20,665,270 |
9 Jan 2007 | CNY | 2.8533 | 2.8533 | 2.7667 | 2.84 | 2.84 | +0.013 (+0.47%) | 10,215,987 |
8 Jan 2007 | CNY | 2.7133 | 2.9667 | 2.68 | 2.8267 | 2.8267 | +0.073 (+2.67%) | 18,220,743 |
5 Jan 2007 | CNY | 2.62 | 2.76 | 2.54 | 2.7533 | 2.7533 | +0.08 (+2.99%) | 14,511,256 |
4 Jan 2007 | CNY | 2.7667 | 2.7867 | 2.5933 | 2.6733 | 2.6733 | -0.073 (-2.67%) | 15,843,718 |
29 Dec 2006 | CNY | 2.76 | 2.8667 | 2.6933 | 2.7467 | 2.7467 | -0.027 (-0.96%) | 21,922,834 |