Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | CNY | 13.07 | 13.22 | 12.6 | 12.8 | 12.8 | -0.31 (-2.36%) | 13,590,982 |
11 May 2007 | CNY | 13.35 | 13.37 | 12.95 | 13.11 | 13.11 | -0.4 (-2.96%) | 10,515,056 |
10 May 2007 | CNY | 13.46 | 13.75 | 12.87 | 13.51 | 13.51 | +0.05 (+0.37%) | 14,929,845 |
9 May 2007 | CNY | 13.99 | 14.04 | 12.71 | 13.46 | 13.46 | -0.53 (-3.79%) | 19,451,501 |
8 May 2007 | CNY | 13.45 | 14.5 | 13.42 | 13.99 | 13.99 | +0.63 (+4.72%) | 13,783,339 |
30 Apr 2007 | CNY | 12.6 | 13.6 | 12.6 | 13.36 | 13.36 | +0.45 (+3.49%) | 18,377,232 |
27 Apr 2007 | CNY | 12.8 | 13.28 | 12.6 | 12.91 | 12.91 | +0.31 (+2.46%) | 18,518,873 |
26 Apr 2007 | CNY | 12.73 | 12.85 | 12.38 | 12.6 | 12.6 | -0.04 (-0.32%) | 12,809,862 |
25 Apr 2007 | CNY | 12.09 | 12.8 | 11.8 | 12.64 | 12.64 | +0.55 (+4.55%) | 19,443,625 |
24 Apr 2007 | CNY | 12.39 | 12.78 | 12 | 12.09 | 12.09 | -0.3 (-2.42%) | 17,635,331 |
23 Apr 2007 | CNY | 12.75 | 12.89 | 12.21 | 12.39 | 12.39 | +0.14 (+1.14%) | 15,790,874 |
20 Apr 2007 | CNY | 11.13 | 12.25 | 11.12 | 12.25 | 12.25 | +1.11 (+9.96%) | 21,283,517 |
19 Apr 2007 | CNY | 12.19 | 12.19 | 10.97 | 11.14 | 11.14 | -1.05 (-8.61%) | 18,204,639 |
18 Apr 2007 | CNY | 12 | 12.8 | 11.8 | 12.19 | 12.19 | +0.3 (+2.52%) | 19,669,828 |
17 Apr 2007 | CNY | 10.92 | 12 | 10.56 | 11.89 | 11.89 | +0.97 (+8.88%) | 21,809,802 |
16 Apr 2007 | CNY | 10.43 | 10.97 | 10.38 | 10.92 | 10.92 | +0.48 (+4.60%) | 13,530,090 |
13 Apr 2007 | CNY | 10.61 | 10.8 | 10.4 | 10.44 | 10.44 | -0.36 (-3.33%) | 11,132,786 |
12 Apr 2007 | CNY | 10.17 | 11.18 | 10.08 | 10.8 | 10.8 | +0.48 (+4.65%) | 21,999,043 |
11 Apr 2007 | CNY | 10.62 | 10.62 | 10.08 | 10.32 | 10.32 | -0.14 (-1.34%) | 8,986,800 |
10 Apr 2007 | CNY | 10.6 | 10.8 | 10 | 10.46 | 10.46 | -0.14 (-1.32%) | 12,019,816 |
9 Apr 2007 | CNY | 11.1 | 11.16 | 10.48 | 10.6 | 10.6 | -0.15 (-1.40%) | 13,768,380 |
6 Apr 2007 | CNY | 10.05 | 11 | 9.85 | 10.75 | 10.75 | +0.7 (+6.97%) | 17,945,780 |
5 Apr 2007 | CNY | 9.19 | 10.11 | 9.05 | 10.05 | 10.05 | +0.85 (+9.24%) | 19,409,692 |
4 Apr 2007 | CNY | 9 | 9.35 | 8.88 | 9.2 | 9.2 | +0.16 (+1.77%) | 8,940,388 |
3 Apr 2007 | CNY | 9.19 | 9.19 | 8.85 | 9.04 | 9.04 | -0.06 (-0.66%) | 7,449,996 |
2 Apr 2007 | CNY | 9.2 | 9.56 | 8.88 | 9.1 | 9.1 | +0.05 (+0.55%) | 11,161,665 |
30 Mar 2007 | CNY | 8.3 | 9.25 | 8.3 | 9.05 | 9.05 | +0.62 (+7.35%) | 11,817,249 |
29 Mar 2007 | CNY | 8.98 | 8.98 | 8.4 | 8.43 | 8.43 | -0.59 (-6.54%) | 10,934,545 |
28 Mar 2007 | CNY | 9.41 | 9.44 | 8.42 | 9.02 | 9.02 | -0.32 (-3.43%) | 13,000,235 |
27 Mar 2007 | CNY | 9.35 | 9.53 | 9.06 | 9.34 | 9.34 | +0.07 (+0.76%) | 10,732,115 |