Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2007 | CNY | 4.27 | 4.47 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,781,165 |
2 Feb 2007 | CNY | 4.37 | 4.42 | 4.18 | 4.26 | 4.26 | -0.06 (-1.39%) | 11,389,083 |
1 Feb 2007 | CNY | 4 | 4.37 | 3.86 | 4.32 | 4.32 | +0.22 (+5.37%) | 13,893,341 |
31 Jan 2007 | CNY | 4.5 | 4.54 | 4.09 | 4.1 | 4.1 | -0.4 (-8.89%) | 8,128,932 |
30 Jan 2007 | CNY | 4.73 | 4.85 | 4.4 | 4.5 | 4.5 | -0.18 (-3.85%) | 8,776,579 |
29 Jan 2007 | CNY | 4.62 | 4.69 | 4.44 | 4.68 | 4.68 | +0.12 (+2.63%) | 9,310,791 |
26 Jan 2007 | CNY | 4.54 | 4.69 | 4.18 | 4.56 | 4.56 | -0.08 (-1.72%) | 12,002,151 |
25 Jan 2007 | CNY | 4.55 | 4.79 | 4.35 | 4.64 | 4.64 | +0.07 (+1.53%) | 16,073,669 |
24 Jan 2007 | CNY | 4.59 | 4.9 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 16,633,490 |
23 Jan 2007 | CNY | 4.42 | 4.55 | 4.22 | 4.55 | 4.55 | +0.41 (+9.90%) | 25,073,341 |
22 Jan 2007 | CNY | 3.86 | 4.14 | 3.86 | 4.14 | 4.14 | +0.38 (+10.11%) | 11,093,694 |
19 Jan 2007 | CNY | 3.66 | 3.79 | 3.63 | 3.76 | 3.76 | +0.08 (+2.17%) | 10,163,743 |
18 Jan 2007 | CNY | 3.47 | 3.71 | 3.42 | 3.68 | 3.68 | +0.2 (+5.75%) | 9,642,468 |
17 Jan 2007 | CNY | 3.77 | 3.84 | 3.4 | 3.48 | 3.48 | -0.25 (-6.70%) | 13,765,045 |
16 Jan 2007 | CNY | 3.75 | 3.85 | 3.64 | 3.73 | 3.73 | +0.09 (+2.47%) | 15,932,988 |
15 Jan 2007 | CNY | 3.26 | 3.64 | 3.26 | 3.64 | 3.64 | +0.33 (+9.97%) | 12,647,941 |
12 Jan 2007 | CNY | 3.46 | 3.59 | 3.3 | 3.31 | 3.31 | -0.15 (-4.34%) | 12,726,642 |
11 Jan 2007 | CNY | 3.6 | 3.86 | 3.26 | 3.46 | 3.46 | -0.16 (-4.42%) | 24,639,979 |
10 Jan 2007 | CNY | 3.38 | 3.62 | 3.32 | 3.62 | 3.62 | +0.33 (+10.03%) | 22,185,682 |
9 Jan 2007 | CNY | 3.01 | 3.29 | 3 | 3.29 | 3.29 | +0.3 (+10.03%) | 23,195,167 |
8 Jan 2007 | CNY | 2.78 | 3 | 2.75 | 2.99 | 2.99 | +0.2 (+7.17%) | 12,120,595 |
5 Jan 2007 | CNY | 2.6 | 2.86 | 2.57 | 2.79 | 2.79 | +0.19 (+7.31%) | 16,076,292 |
4 Jan 2007 | CNY | 2.58 | 2.71 | 2.52 | 2.6 | 2.6 | +0.05 (+1.96%) | 7,051,957 |
29 Dec 2006 | CNY | 2.54 | 2.63 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 4,637,572 |
28 Dec 2006 | CNY | 2.66 | 2.68 | 2.51 | 2.53 | 2.53 | -0.12 (-4.53%) | 4,775,256 |
27 Dec 2006 | CNY | 2.55 | 2.72 | 2.54 | 2.65 | 2.65 | +0.07 (+2.71%) | 9,383,554 |
26 Dec 2006 | CNY | 2.52 | 2.63 | 2.47 | 2.58 | 2.58 | +0.06 (+2.38%) | 7,724,973 |
25 Dec 2006 | CNY | 2.47 | 2.56 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 4,695,513 |
22 Dec 2006 | CNY | 2.48 | 2.51 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,782,132 |
21 Dec 2006 | CNY | 2.53 | 2.57 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 5,257,921 |