Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | CNY | 4.375 | 4.4712 | 4.2789 | 4.3606 | 4.3606 | 0.0 (0.0%) | 33,290,990 |
9 May 2007 | CNY | 4.0865 | 4.3846 | 4.0385 | 4.3606 | 4.3606 | +0.24 (+5.83%) | 34,411,440 |
8 May 2007 | CNY | 4.0673 | 4.1827 | 3.9183 | 4.1202 | 4.1202 | +0.086 (+2.14%) | 31,463,839 |
30 Apr 2007 | CNY | 4.125 | 4.2067 | 3.9904 | 4.0337 | 4.0337 | -0.221 (-5.20%) | 24,841,161 |
27 Apr 2007 | CNY | 4.4039 | 4.4039 | 4.2067 | 4.2548 | 4.2548 | -0.164 (-3.70%) | 20,733,194 |
26 Apr 2007 | CNY | 4.3269 | 4.5096 | 4.2644 | 4.4183 | 4.4183 | +0.077 (+1.77%) | 28,654,687 |
25 Apr 2007 | CNY | 4.4279 | 4.4279 | 4.2115 | 4.3414 | 4.3414 | -0.101 (-2.27%) | 36,197,356 |
24 Apr 2007 | CNY | 4.125 | 4.4423 | 4.0385 | 4.4423 | 4.4423 | +0.404 (+10.00%) | 56,481,081 |
23 Apr 2007 | CNY | 3.7837 | 4.1298 | 3.7356 | 4.0385 | 4.0385 | +0.279 (+7.42%) | 36,625,879 |
20 Apr 2007 | CNY | 3.6539 | 3.8269 | 3.6539 | 3.7596 | 3.7596 | +0.125 (+3.44%) | 20,873,923 |
19 Apr 2007 | CNY | 4.0096 | 4.0096 | 3.6154 | 3.6346 | 3.6346 | -0.38 (-9.46%) | 27,375,345 |
18 Apr 2007 | CNY | 4.0192 | 4.0914 | 3.8942 | 4.0144 | 4.0144 | +0.005 (+0.12%) | 25,664,778 |
17 Apr 2007 | CNY | 3.7981 | 4.0385 | 3.6442 | 4.0096 | 4.0096 | +0.221 (+5.84%) | 34,787,783 |
16 Apr 2007 | CNY | 3.6827 | 3.8462 | 3.6635 | 3.7885 | 3.7885 | +0.101 (+2.74%) | 23,180,946 |
13 Apr 2007 | CNY | 3.8029 | 3.8462 | 3.6298 | 3.6875 | 3.6875 | -0.115 (-3.03%) | 23,873,778 |
12 Apr 2007 | CNY | 3.75 | 3.9279 | 3.6875 | 3.8029 | 3.8029 | +0.019 (+0.51%) | 21,672,682 |
11 Apr 2007 | CNY | 3.8173 | 3.8702 | 3.6539 | 3.7837 | 3.7837 | -0.034 (-0.88%) | 20,989,899 |
10 Apr 2007 | CNY | 3.7164 | 3.9279 | 3.6058 | 3.8173 | 3.8173 | +0.072 (+1.93%) | 34,981,824 |
9 Apr 2007 | CNY | 3.4952 | 3.8462 | 3.4856 | 3.7452 | 3.7452 | +0.25 (+7.15%) | 39,978,954 |
6 Apr 2007 | CNY | 3.3558 | 3.6923 | 3.2789 | 3.4952 | 3.4952 | +0.096 (+2.83%) | 53,033,745 |
5 Apr 2007 | CNY | 3.0769 | 3.399 | 3.0433 | 3.399 | 3.399 | +0.308 (+9.95%) | 42,178,832 |
4 Apr 2007 | CNY | 3.1587 | 3.1635 | 3.0385 | 3.0914 | 3.0914 | -0.058 (-1.83%) | 24,829,294 |
3 Apr 2007 | CNY | 3.2933 | 3.2933 | 3.0048 | 3.149 | 3.149 | +0.043 (+1.39%) | 34,657,621 |
2 Apr 2007 | CNY | 3.0673 | 3.1779 | 3.0433 | 3.1058 | 3.1058 | +0.029 (+0.94%) | 29,258,074 |
30 Mar 2007 | CNY | 2.9135 | 3.1202 | 2.875 | 3.0769 | 3.0769 | +0.159 (+5.43%) | 36,987,271 |
29 Mar 2007 | CNY | 3.101 | 3.1731 | 2.9087 | 2.9183 | 2.9183 | -0.211 (-6.76%) | 36,873,443 |
28 Mar 2007 | CNY | 2.9904 | 3.2164 | 2.7452 | 3.1298 | 3.1298 | +0.154 (+5.17%) | 58,738,925 |
27 Mar 2007 | CNY | 2.9808 | 3.024 | 2.899 | 2.976 | 2.976 | +0.019 (+0.65%) | 46,314,725 |
26 Mar 2007 | CNY | 2.7067 | 2.9567 | 2.6827 | 2.9567 | 2.9567 | +0.269 (+10.02%) | 37,967,138 |
23 Mar 2007 | CNY | 2.6779 | 2.7212 | 2.5914 | 2.6875 | 2.6875 | -0.019 (-0.71%) | 20,931,435 |