Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | CNY | 3.3273 | 3.4238 | 3.3122 | 3.3183 | 3.3183 | +0.006 (+0.18%) | 15,947,702 |
25 Apr 2007 | CNY | 3.3816 | 3.3937 | 3.2308 | 3.3122 | 3.3122 | -0.063 (-1.88%) | 14,947,381 |
24 Apr 2007 | CNY | 3.4329 | 3.4932 | 3.3665 | 3.3756 | 3.3756 | -0.015 (-0.45%) | 22,518,725 |
23 Apr 2007 | CNY | 3.273 | 3.4088 | 3.273 | 3.3907 | 3.3907 | +0.127 (+3.88%) | 15,603,728 |
20 Apr 2007 | CNY | 3.1192 | 3.3092 | 3.1192 | 3.264 | 3.264 | +0.145 (+4.64%) | 17,262,282 |
19 Apr 2007 | CNY | 3.4057 | 3.4057 | 3.089 | 3.1192 | 3.1192 | -0.314 (-9.14%) | 21,963,913 |
18 Apr 2007 | CNY | 3.4389 | 3.5897 | 3.3032 | 3.4329 | 3.4329 | +0.057 (+1.70%) | 21,574,252 |
17 Apr 2007 | CNY | 3.3665 | 3.6259 | 3.3424 | 3.3756 | 3.3756 | +0.079 (+2.38%) | 29,364,147 |
16 Apr 2007 | CNY | 3.0347 | 3.3605 | 3.0347 | 3.2971 | 3.2971 | +0.196 (+6.32%) | 23,044,146 |
13 Apr 2007 | CNY | 3.1493 | 3.3183 | 3.0196 | 3.1011 | 3.1011 | -0.06 (-1.91%) | 25,969,842 |
12 Apr 2007 | CNY | 2.9532 | 3.2428 | 2.8808 | 3.1614 | 3.1614 | +0.214 (+7.27%) | 31,040,566 |
11 Apr 2007 | CNY | 2.8658 | 3.0045 | 2.8054 | 2.9472 | 2.9472 | +0.075 (+2.63%) | 16,617,123 |
10 Apr 2007 | CNY | 2.8899 | 2.8899 | 2.7843 | 2.8718 | 2.8718 | +0.009 (+0.31%) | 14,092,943 |
9 Apr 2007 | CNY | 2.8507 | 2.917 | 2.8085 | 2.8628 | 2.8628 | +0.009 (+0.32%) | 16,846,800 |
6 Apr 2007 | CNY | 2.8959 | 2.9412 | 2.8537 | 2.8537 | 2.8537 | -0.042 (-1.46%) | 24,050,136 |
5 Apr 2007 | CNY | 2.6697 | 2.8959 | 2.6637 | 2.8959 | 2.8959 | +0.262 (+9.96%) | 33,365,736 |
4 Apr 2007 | CNY | 2.6003 | 2.6395 | 2.5339 | 2.6335 | 2.6335 | +0.033 (+1.28%) | 12,075,586 |
3 Apr 2007 | CNY | 2.543 | 2.6214 | 2.5189 | 2.6003 | 2.6003 | +0.057 (+2.25%) | 10,143,505 |
2 Apr 2007 | CNY | 2.4796 | 2.5641 | 2.4404 | 2.543 | 2.543 | +0.066 (+2.68%) | 9,977,380 |
30 Mar 2007 | CNY | 2.4646 | 2.549 | 2.4344 | 2.4766 | 2.4766 | -0.003 (-0.12%) | 9,801,198 |
29 Mar 2007 | CNY | 2.6546 | 2.6576 | 2.4766 | 2.4796 | 2.4796 | -0.181 (-6.80%) | 16,001,882 |
28 Mar 2007 | CNY | 2.7542 | 2.7692 | 2.5219 | 2.6606 | 2.6606 | -0.082 (-2.97%) | 17,419,671 |
27 Mar 2007 | CNY | 2.6365 | 2.7994 | 2.5943 | 2.7421 | 2.7421 | +0.109 (+4.12%) | 14,407,109 |
26 Mar 2007 | CNY | 2.549 | 2.6818 | 2.549 | 2.6335 | 2.6335 | +0.063 (+2.47%) | 17,313,698 |
23 Mar 2007 | CNY | 2.4163 | 2.6576 | 2.3258 | 2.5701 | 2.5701 | +0.154 (+6.37%) | 22,852,370 |
22 Mar 2007 | CNY | 2.4374 | 2.4585 | 2.4072 | 2.4163 | 2.4163 | -0.015 (-0.62%) | 12,534,561 |
21 Mar 2007 | CNY | 2.4103 | 2.4404 | 2.3529 | 2.4314 | 2.4314 | +0.03 (+1.26%) | 11,481,777 |
20 Mar 2007 | CNY | 2.3228 | 2.4133 | 2.2956 | 2.4012 | 2.4012 | +0.078 (+3.38%) | 13,676,009 |
19 Mar 2007 | CNY | 2.2021 | 2.3228 | 2.181 | 2.3228 | 2.3228 | +0.06 (+2.67%) | 13,218,688 |
16 Mar 2007 | CNY | 2.3801 | 2.3801 | 2.2172 | 2.2624 | 2.2624 | -0.118 (-4.95%) | 14,160,688 |