Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2007 | CNY | 5.2959 | 5.361 | 4.6746 | 4.7012 | 4.7012 | -0.488 (-9.41%) | 12,287,259 |
22 Jun 2007 | CNY | 5.6124 | 5.6183 | 5.0444 | 5.1894 | 5.1894 | -0.414 (-7.39%) | 11,475,786 |
21 Jun 2007 | CNY | 5.5621 | 5.6805 | 5.358 | 5.6036 | 5.6036 | +0.024 (+0.42%) | 15,809,899 |
20 Jun 2007 | CNY | 6.0621 | 6.1361 | 5.503 | 5.5799 | 5.5799 | -0.482 (-7.95%) | 17,729,627 |
19 Jun 2007 | CNY | 6.0681 | 6.287 | 5.9172 | 6.0621 | 6.0621 | -0.11 (-1.77%) | 13,109,083 |
18 Jun 2007 | CNY | 5.7367 | 6.3077 | 5.7367 | 6.1716 | 6.1716 | +0.438 (+7.64%) | 22,540,719 |
15 Jun 2007 | CNY | 5.4911 | 5.7544 | 5.3639 | 5.7337 | 5.7337 | +0.29 (+5.33%) | 16,215,394 |
14 Jun 2007 | CNY | 5.5769 | 5.6213 | 5.3254 | 5.4438 | 5.4438 | -0.139 (-2.49%) | 10,005,868 |
13 Jun 2007 | CNY | 5.4734 | 5.645 | 5.4734 | 5.5828 | 5.5828 | +0.142 (+2.61%) | 14,169,676 |
12 Jun 2007 | CNY | 5.3462 | 5.5917 | 5.0917 | 5.4408 | 5.4408 | +0.092 (+1.71%) | 13,319,826 |
11 Jun 2007 | CNY | 5.1479 | 5.6065 | 5.1479 | 5.3491 | 5.3491 | +0.139 (+2.67%) | 15,613,947 |
8 Jun 2007 | CNY | 5.0207 | 5.3254 | 4.9142 | 5.2101 | 5.2101 | +0.189 (+3.77%) | 13,887,439 |
7 Jun 2007 | CNY | 4.7781 | 5.1361 | 4.7781 | 5.0207 | 5.0207 | +0.103 (+2.10%) | 12,144,343 |
6 Jun 2007 | CNY | 4.8432 | 5.0118 | 4.4408 | 4.9172 | 4.9172 | +0.018 (+0.36%) | 12,665,201 |
5 Jun 2007 | CNY | 4.4911 | 4.9112 | 4.4793 | 4.8994 | 4.8994 | -0.077 (-1.55%) | 16,194,384 |
4 Jun 2007 | CNY | 5.6065 | 5.6183 | 4.9763 | 4.9763 | 4.9763 | -0.553 (-10.01%) | 17,480,978 |
1 Jun 2007 | CNY | 5.6686 | 5.9734 | 5.3254 | 5.5296 | 5.5296 | -0.192 (-3.36%) | 36,709,497 |
31 May 2007 | CNY | 5.3965 | 5.8817 | 5.0059 | 5.7219 | 5.7219 | +0.16 (+2.87%) | 30,518,908 |
30 May 2007 | CNY | 5.5799 | 6.0503 | 5.5621 | 5.5621 | 5.5621 | -0.618 (-10.01%) | 32,908,474 |
29 May 2007 | CNY | 5.5917 | 6.1805 | 5.5621 | 6.1805 | 6.1805 | +0.562 (+10.01%) | 33,751,148 |
28 May 2007 | CNY | 5.3994 | 5.7071 | 5.3846 | 5.6183 | 5.6183 | +0.186 (+3.43%) | 22,262,140 |
25 May 2007 | CNY | 5.429 | 5.5325 | 5.355 | 5.432 | 5.432 | -0.035 (-0.65%) | 17,597,763 |
24 May 2007 | CNY | 5.6805 | 5.6805 | 5.3107 | 5.4675 | 5.4675 | -0.24 (-4.20%) | 21,914,828 |
23 May 2007 | CNY | 5.6953 | 5.9823 | 5.6953 | 5.7071 | 5.7071 | +0.003 (+0.05%) | 21,629,579 |
22 May 2007 | CNY | 5.4675 | 5.7692 | 5.3254 | 5.7041 | 5.7041 | +0.269 (+4.95%) | 24,413,432 |
21 May 2007 | CNY | 5.1627 | 5.4586 | 5.0976 | 5.4349 | 5.4349 | +0.05 (+0.93%) | 19,926,222 |
18 May 2007 | CNY | 5.5089 | 5.5089 | 5.3018 | 5.3846 | 5.3846 | -0.133 (-2.41%) | 20,063,433 |
17 May 2007 | CNY | 5.4172 | 5.5828 | 5.355 | 5.5178 | 5.5178 | +0.107 (+1.97%) | 16,839,487 |
16 May 2007 | CNY | 5.2959 | 5.4586 | 5.1805 | 5.4112 | 5.4112 | +0.092 (+1.72%) | 22,755,478 |
15 May 2007 | CNY | 5.3225 | 5.4675 | 5.2604 | 5.3195 | 5.3195 | -0.033 (-0.61%) | 27,605,899 |