Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2007 | CNY | 6.7499 | 6.8012 | 6.3261 | 6.4047 | 6.4047 | -0.314 (-4.68%) | 5,749,475 |
16 Jan 2007 | CNY | 7.1088 | 7.1088 | 6.7157 | 6.7191 | 6.7191 | +0.229 (+3.53%) | 3,811,734 |
12 Jan 2007 | CNY | 6.4252 | 6.5824 | 6.3227 | 6.4902 | 6.4902 | -0.061 (-0.94%) | 5,409,445 |
11 Jan 2007 | CNY | 6.4594 | 6.6508 | 6.391 | 6.5517 | 6.5517 | +0.021 (+0.31%) | 7,588,660 |
10 Jan 2007 | CNY | 6.1484 | 6.5448 | 6.0732 | 6.5312 | 6.5312 | +0.366 (+5.93%) | 10,590,787 |
9 Jan 2007 | CNY | 5.9468 | 6.3603 | 5.9468 | 6.1655 | 6.1655 | +0.229 (+3.86%) | 9,770,515 |
8 Jan 2007 | CNY | 5.3999 | 5.9365 | 5.3965 | 5.9365 | 5.9365 | +0.54 (+10.01%) | 12,083,119 |
5 Jan 2007 | CNY | 5.0855 | 5.3999 | 5.0171 | 5.3965 | 5.3965 | +0.311 (+6.12%) | 7,386,727 |
4 Jan 2007 | CNY | 5.0582 | 5.4683 | 5.0035 | 5.0855 | 5.0855 | +0.048 (+0.95%) | 6,403,964 |
29 Dec 2006 | CNY | 5.0001 | 5.1197 | 4.9214 | 5.0376 | 5.0376 | +0.044 (+0.89%) | 5,192,370 |
28 Dec 2006 | CNY | 4.9556 | 5.024 | 4.8702 | 4.9932 | 4.9932 | +0.014 (+0.27%) | 6,984,260 |
27 Dec 2006 | CNY | 5.1812 | 5.2632 | 4.9454 | 4.9796 | 4.9796 | -0.198 (-3.83%) | 10,083,345 |
26 Dec 2006 | CNY | 5.1436 | 5.1949 | 5.1265 | 5.1778 | 5.1778 | +0.044 (+0.87%) | 7,581,375 |
25 Dec 2006 | CNY | 5.0547 | 5.1607 | 5.0479 | 5.1333 | 5.1333 | +0.061 (+1.21%) | 8,587,747 |
22 Dec 2006 | CNY | 5.1539 | 5.1983 | 4.9864 | 5.0718 | 5.0718 | -0.13 (-2.50%) | 5,028,963 |
21 Dec 2006 | CNY | 5.3316 | 5.417 | 5.1539 | 5.2017 | 5.2017 | -0.092 (-1.74%) | 4,877,129 |
20 Dec 2006 | CNY | 5.3521 | 5.3794 | 5.1539 | 5.294 | 5.294 | -0.061 (-1.15%) | 6,938,478 |
19 Dec 2006 | CNY | 5.3418 | 5.5025 | 5.2803 | 5.3555 | 5.3555 | +0.014 (+0.26%) | 8,356,186 |
18 Dec 2006 | CNY | 5.0684 | 5.4238 | 5.0171 | 5.3418 | 5.3418 | +0.256 (+5.04%) | 8,179,264 |
15 Dec 2006 | CNY | 5.1231 | 5.1265 | 4.9522 | 5.0855 | 5.0855 | -0.003 (-0.07%) | 9,915,096 |
14 Dec 2006 | CNY | 5.1299 | 5.1299 | 5.024 | 5.0889 | 5.0889 | -0.038 (-0.73%) | 5,899,076 |
13 Dec 2006 | CNY | 5.1128 | 5.188 | 5.0855 | 5.1265 | 5.1265 | +0.01 (+0.20%) | 8,559,804 |
12 Dec 2006 | CNY | 5.1265 | 5.1607 | 5.0001 | 5.1163 | 5.1163 | 0.0 (0.0%) | 4,494,789 |
11 Dec 2006 | CNY | 4.7882 | 5.1265 | 4.7164 | 5.1163 | 5.1163 | +0.321 (+6.70%) | 8,512,553 |
8 Dec 2006 | CNY | 4.959 | 5.0923 | 4.7916 | 4.795 | 4.795 | -0.332 (-6.47%) | 15,363,875 |
7 Dec 2006 | CNY | 5.2325 | 5.4512 | 5.0752 | 5.1265 | 5.1265 | -0.096 (-1.83%) | 13,047,440 |
6 Dec 2006 | CNY | 5.1436 | 5.2974 | 4.983 | 5.2222 | 5.2222 | +0.021 (+0.39%) | 17,107,721 |
5 Dec 2006 | CNY | 5.3999 | 5.3999 | 5.0616 | 5.2017 | 5.2017 | +0.294 (+5.99%) | 28,440,089 |
4 Dec 2006 | CNY | 4.8873 | 4.9488 | 4.8121 | 4.9078 | 4.9078 | +0.003 (+0.07%) | 10,017,145 |
1 Dec 2006 | CNY | 4.7506 | 4.9351 | 4.7437 | 4.9044 | 4.9044 | +0.127 (+2.65%) | 12,781,630 |