Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | CNY | 3.6891 | 3.7981 | 3.6699 | 3.734 | 3.734 | +0.045 (+1.22%) | 18,765,545 |
23 Mar 2007 | CNY | 3.7308 | 3.7436 | 3.6058 | 3.6891 | 3.6891 | -0.035 (-0.95%) | 11,647,275 |
22 Mar 2007 | CNY | 3.7083 | 3.7756 | 3.6571 | 3.7244 | 3.7244 | +0.01 (+0.26%) | 14,959,139 |
21 Mar 2007 | CNY | 3.8173 | 3.8718 | 3.6378 | 3.7147 | 3.7147 | -0.096 (-2.52%) | 23,127,446 |
20 Mar 2007 | CNY | 3.7885 | 3.9744 | 3.718 | 3.8109 | 3.8109 | +0.022 (+0.59%) | 21,101,411 |
19 Mar 2007 | CNY | 3.6859 | 4.0064 | 3.6282 | 3.7885 | 3.7885 | -0.07 (-1.83%) | 32,285,597 |
16 Mar 2007 | CNY | 3.5513 | 3.9135 | 3.4167 | 3.859 | 3.859 | +0.301 (+8.47%) | 36,432,093 |
15 Mar 2007 | CNY | 3.5897 | 3.8077 | 3.4872 | 3.5577 | 3.5577 | +0.003 (+0.09%) | 39,176,189 |
14 Mar 2007 | CNY | 3.3013 | 3.5545 | 3.1667 | 3.5545 | 3.5545 | +0.324 (+10.02%) | 48,924,298 |
13 Mar 2007 | CNY | 2.9487 | 3.2308 | 2.9295 | 3.2308 | 3.2308 | +0.295 (+10.04%) | 32,908,777 |
12 Mar 2007 | CNY | 2.984 | 2.984 | 2.9006 | 2.9359 | 2.9359 | -0.035 (-1.19%) | 13,769,355 |
9 Mar 2007 | CNY | 3.0833 | 3.0833 | 2.9327 | 2.9712 | 2.9712 | -0.109 (-3.54%) | 11,007,172 |
8 Mar 2007 | CNY | 3.0609 | 3.0865 | 3.0032 | 3.0801 | 3.0801 | +0.022 (+0.73%) | 8,782,993 |
7 Mar 2007 | CNY | 3.0064 | 3.0609 | 2.9712 | 3.0577 | 3.0577 | +0.096 (+3.25%) | 9,326,369 |
6 Mar 2007 | CNY | 2.9487 | 3.0321 | 2.9167 | 2.9615 | 2.9615 | +0.038 (+1.31%) | 6,585,068 |
5 Mar 2007 | CNY | 2.9647 | 2.984 | 2.8205 | 2.9231 | 2.9231 | -0.061 (-2.04%) | 12,455,483 |
2 Mar 2007 | CNY | 3.1026 | 3.109 | 2.9327 | 2.984 | 2.984 | -0.093 (-3.02%) | 11,691,688 |
1 Mar 2007 | CNY | 3.2436 | 3.2596 | 3.0289 | 3.0769 | 3.0769 | +0.058 (+1.91%) | 16,684,792 |
27 Feb 2007 | CNY | 3.3333 | 3.4519 | 3.0192 | 3.0192 | 3.0192 | -0.337 (-10.03%) | 13,867,635 |
26 Feb 2007 | CNY | 3.3173 | 3.4071 | 3.2051 | 3.3558 | 3.3558 | +0.07 (+2.15%) | 9,983,057 |
16 Feb 2007 | CNY | 3.2244 | 3.391 | 3.2147 | 3.2853 | 3.2853 | +0.048 (+1.49%) | 13,796,796 |
15 Feb 2007 | CNY | 3.0064 | 3.2628 | 3.0064 | 3.2372 | 3.2372 | +0.253 (+8.49%) | 15,103,941 |
14 Feb 2007 | CNY | 2.9103 | 3.0128 | 2.8782 | 2.984 | 2.984 | +0.087 (+2.99%) | 9,522,686 |
13 Feb 2007 | CNY | 2.9712 | 2.9712 | 2.8526 | 2.8974 | 2.8974 | -0.029 (-0.99%) | 8,870,755 |
12 Feb 2007 | CNY | 2.8846 | 2.9583 | 2.8846 | 2.9263 | 2.9263 | +0.054 (+1.90%) | 6,791,129 |
9 Feb 2007 | CNY | 2.7885 | 2.9231 | 2.7789 | 2.8718 | 2.8718 | +0.096 (+3.47%) | 9,414,590 |
8 Feb 2007 | CNY | 2.8205 | 2.8269 | 2.7404 | 2.7756 | 2.7756 | -0.032 (-1.14%) | 7,928,812 |
7 Feb 2007 | CNY | 2.8494 | 2.8622 | 2.7724 | 2.8077 | 2.8077 | -0.032 (-1.13%) | 9,950,179 |
6 Feb 2007 | CNY | 2.7821 | 2.8397 | 2.7628 | 2.8397 | 2.8397 | +0.064 (+2.31%) | 5,380,982 |
5 Feb 2007 | CNY | 2.6442 | 2.8462 | 2.6442 | 2.7756 | 2.7756 | +0.115 (+4.33%) | 9,670,998 |