Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2007 | CNY | 3.0825 | 3.088 | 2.968 | 3.0818 | 3.0818 | +0.048 (+1.59%) | 6,873,735 |
22 Jun 2007 | CNY | 3.0459 | 3.1348 | 2.9363 | 3.0335 | 3.0335 | -0.017 (-0.54%) | 10,927,458 |
21 Jun 2007 | CNY | 3.1693 | 3.1693 | 3.0328 | 3.0501 | 3.0501 | -0.087 (-2.77%) | 24,448,271 |
20 Jun 2007 | CNY | 3.2362 | 3.3085 | 3.1155 | 3.1369 | 3.1369 | -0.099 (-3.07%) | 16,576,621 |
19 Jun 2007 | CNY | 3.2327 | 3.343 | 3.1024 | 3.2362 | 3.2362 | -0.012 (-0.36%) | 17,570,343 |
18 Jun 2007 | CNY | 3.1776 | 3.2575 | 3.0673 | 3.2479 | 3.2479 | +0.097 (+3.06%) | 29,035,017 |
15 Jun 2007 | CNY | 3.2458 | 3.2603 | 3.1362 | 3.1514 | 3.1514 | -0.082 (-2.54%) | 17,334,574 |
14 Jun 2007 | CNY | 3.343 | 3.343 | 3.1707 | 3.2334 | 3.2334 | -0.097 (-2.90%) | 8,138,204 |
13 Jun 2007 | CNY | 3.2424 | 3.3637 | 3.1362 | 3.3299 | 3.3299 | +0.087 (+2.70%) | 29,255,436 |
12 Jun 2007 | CNY | 3.019 | 3.2424 | 3.019 | 3.2424 | 3.2424 | +0.295 (+10.01%) | 41,675,110 |
11 Jun 2007 | CNY | 2.826 | 2.9632 | 2.7433 | 2.9474 | 2.9474 | +0.204 (+7.44%) | 9,683,402 |
8 Jun 2007 | CNY | 2.7778 | 2.8274 | 2.7227 | 2.7433 | 2.7433 | +0.001 (+0.03%) | 13,798,770 |
7 Jun 2007 | CNY | 2.5931 | 2.8033 | 2.5931 | 2.7426 | 2.7426 | +0.101 (+3.84%) | 12,207,509 |
6 Jun 2007 | CNY | 2.6537 | 2.6744 | 2.4676 | 2.6413 | 2.6413 | +0.091 (+3.57%) | 25,782,175 |
5 Jun 2007 | CNY | 2.529 | 2.6882 | 2.4125 | 2.5503 | 2.5503 | +0.021 (+0.84%) | 22,366,366 |
4 Jun 2007 | CNY | 2.6399 | 2.7564 | 2.4263 | 2.529 | 2.529 | -0.156 (-5.82%) | 13,422,332 |
1 Jun 2007 | CNY | 2.8812 | 2.9977 | 2.6537 | 2.6854 | 2.6854 | -0.158 (-5.55%) | 12,970,874 |
31 May 2007 | CNY | 2.6537 | 2.8467 | 2.6055 | 2.8433 | 2.8433 | +0.109 (+3.98%) | 12,089,139 |
30 May 2007 | CNY | 2.5593 | 2.826 | 2.5593 | 2.7344 | 2.7344 | -0.07 (-2.48%) | 24,179,540 |
29 May 2007 | CNY | 2.673 | 2.826 | 2.6193 | 2.804 | 2.804 | +0.131 (+4.90%) | 59,249,980 |
28 May 2007 | CNY | 2.6882 | 2.7227 | 2.6268 | 2.673 | 2.673 | -0.035 (-1.30%) | 15,631,936 |
25 May 2007 | CNY | 2.6675 | 2.7557 | 2.5924 | 2.7082 | 2.7082 | +0.035 (+1.32%) | 25,899,588 |
24 May 2007 | CNY | 2.6641 | 2.6882 | 2.5848 | 2.673 | 2.673 | +0.028 (+1.04%) | 29,787,181 |
23 May 2007 | CNY | 2.4194 | 2.6537 | 2.3518 | 2.6455 | 2.6455 | +0.223 (+9.22%) | 32,165,165 |
22 May 2007 | CNY | 2.4035 | 2.4538 | 2.3435 | 2.4221 | 2.4221 | +0.02 (+0.83%) | 21,234,964 |
21 May 2007 | CNY | 2.3422 | 2.4821 | 2.2767 | 2.4021 | 2.4021 | -0.016 (-0.66%) | 15,049,123 |
18 May 2007 | CNY | 2.4469 | 2.4662 | 2.378 | 2.418 | 2.418 | -0.029 (-1.18%) | 10,797,801 |
17 May 2007 | CNY | 2.3849 | 2.5131 | 2.3849 | 2.4469 | 2.4469 | +0.07 (+2.96%) | 17,696,910 |
16 May 2007 | CNY | 2.4125 | 2.4125 | 2.3504 | 2.3766 | 2.3766 | -0.021 (-0.86%) | 18,443,939 |
15 May 2007 | CNY | 2.3918 | 2.4676 | 2.3263 | 2.3973 | 2.3973 | +0.003 (+0.11%) | 38,927,711 |