Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | CNY | 9.87 | 10.13 | 9.74 | 9.91 | 9.91 | -0.02 (-0.20%) | 4,606,753 |
25 Apr 2007 | CNY | 9.95 | 9.97 | 9.4 | 9.93 | 9.93 | -0.1 (-1.00%) | 6,535,000 |
24 Apr 2007 | CNY | 10.17 | 10.3 | 9.9 | 10.03 | 10.03 | -0.1 (-0.99%) | 6,797,208 |
23 Apr 2007 | CNY | 9.78 | 10.33 | 9.78 | 10.13 | 10.13 | +0.36 (+3.68%) | 6,523,243 |
20 Apr 2007 | CNY | 9.4 | 9.88 | 9.4 | 9.77 | 9.77 | +0.36 (+3.83%) | 5,495,475 |
19 Apr 2007 | CNY | 10.2 | 10.2 | 9.17 | 9.41 | 9.41 | -0.78 (-7.65%) | 8,593,086 |
18 Apr 2007 | CNY | 9.98 | 10.3 | 9.51 | 10.19 | 10.19 | +0.49 (+5.05%) | 10,431,198 |
17 Apr 2007 | CNY | 9.15 | 9.73 | 8.85 | 9.7 | 9.7 | +0.56 (+6.13%) | 9,143,942 |
16 Apr 2007 | CNY | 9.02 | 9.25 | 8.98 | 9.14 | 9.14 | +0.21 (+2.35%) | 5,098,516 |
13 Apr 2007 | CNY | 9.18 | 9.33 | 8.92 | 8.93 | 8.93 | -0.2 (-2.19%) | 6,739,766 |
12 Apr 2007 | CNY | 8.92 | 9.26 | 8.82 | 9.13 | 9.13 | +0.22 (+2.47%) | 6,698,606 |
11 Apr 2007 | CNY | 8.76 | 9.08 | 8.7 | 8.91 | 8.91 | +0.07 (+0.79%) | 6,978,727 |
10 Apr 2007 | CNY | 8.55 | 8.85 | 8.2 | 8.84 | 8.84 | +0.29 (+3.39%) | 8,292,327 |
9 Apr 2007 | CNY | 8.6 | 8.73 | 8.42 | 8.55 | 8.55 | 0.0 (0.0%) | 7,242,910 |
6 Apr 2007 | CNY | 8.35 | 8.76 | 8.3 | 8.55 | 8.55 | +0.09 (+1.06%) | 6,514,801 |
5 Apr 2007 | CNY | 8.4 | 8.6 | 8.3 | 8.46 | 8.46 | +0.07 (+0.83%) | 9,028,522 |
4 Apr 2007 | CNY | 8.06 | 8.4 | 7.91 | 8.39 | 8.39 | +0.36 (+4.48%) | 8,192,501 |
3 Apr 2007 | CNY | 7.9 | 8.09 | 7.78 | 8.03 | 8.03 | +0.18 (+2.29%) | 4,835,829 |
2 Apr 2007 | CNY | 7.69 | 7.86 | 7.65 | 7.85 | 7.85 | +0.06 (+0.77%) | 3,516,305 |
30 Mar 2007 | CNY | 7.92 | 7.92 | 7.65 | 7.79 | 7.79 | -0.13 (-1.64%) | 4,035,420 |
29 Mar 2007 | CNY | 7.85 | 8.35 | 7.8 | 7.92 | 7.92 | +0.11 (+1.41%) | 9,019,301 |
28 Mar 2007 | CNY | 8.19 | 8.2 | 7.5 | 7.81 | 7.81 | -0.3 (-3.70%) | 7,192,985 |
27 Mar 2007 | CNY | 8.16 | 8.2 | 7.95 | 8.11 | 8.11 | -0.02 (-0.25%) | 5,998,371 |
26 Mar 2007 | CNY | 8.05 | 8.4 | 8.03 | 8.13 | 8.13 | +0.17 (+2.14%) | 5,712,786 |
23 Mar 2007 | CNY | 7.8 | 8.02 | 7.65 | 7.96 | 7.96 | +0.13 (+1.66%) | 4,942,919 |
22 Mar 2007 | CNY | 7.82 | 8.15 | 7.74 | 7.83 | 7.83 | +0.03 (+0.38%) | 6,291,880 |
21 Mar 2007 | CNY | 7.8 | 7.9 | 7.63 | 7.8 | 7.8 | 0.0 (0.0%) | 4,960,686 |
20 Mar 2007 | CNY | 7.6 | 7.9 | 7.46 | 7.8 | 7.8 | +0.31 (+4.14%) | 9,945,552 |
19 Mar 2007 | CNY | 7.1 | 7.54 | 7.1 | 7.49 | 7.49 | +0.1 (+1.35%) | 5,403,107 |
16 Mar 2007 | CNY | 7.5 | 7.7 | 7.08 | 7.39 | 7.39 | -0.14 (-1.86%) | 6,470,685 |