Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | CNY | 7.445 | 7.75 | 7.08 | 7.485 | 7.485 | -0.03 (-0.40%) | 9,268,996 |
11 May 2007 | CNY | 7.75 | 7.94 | 7.305 | 7.515 | 7.515 | +0.24 (+3.30%) | 16,417,052 |
10 May 2007 | CNY | 6.62 | 7.275 | 6.525 | 7.275 | 7.275 | +0.66 (+9.98%) | 6,670,630 |
9 May 2007 | CNY | 6.745 | 6.745 | 6.3 | 6.615 | 6.615 | -0.19 (-2.79%) | 10,959,454 |
8 May 2007 | CNY | 6.4 | 6.995 | 6.4 | 6.805 | 6.805 | +0.445 (+7.00%) | 18,866,920 |
30 Apr 2007 | CNY | 5.775 | 6.36 | 5.565 | 6.36 | 6.36 | +0.58 (+10.03%) | 22,606,312 |
27 Apr 2007 | CNY | 5.895 | 5.93 | 5.65 | 5.78 | 5.78 | -0.2 (-3.34%) | 9,476,644 |
26 Apr 2007 | CNY | 5.65 | 6.01 | 5.61 | 5.98 | 5.98 | +0.355 (+6.31%) | 14,513,512 |
25 Apr 2007 | CNY | 5.78 | 5.8 | 5.45 | 5.625 | 5.625 | -0.15 (-2.60%) | 10,305,648 |
24 Apr 2007 | CNY | 5.79 | 5.94 | 5.7 | 5.775 | 5.775 | +0.025 (+0.43%) | 12,809,478 |
23 Apr 2007 | CNY | 5.515 | 5.85 | 5.515 | 5.75 | 5.75 | +0.245 (+4.45%) | 13,226,950 |
20 Apr 2007 | CNY | 5.275 | 5.55 | 5.275 | 5.505 | 5.505 | +0.28 (+5.36%) | 8,614,094 |
19 Apr 2007 | CNY | 5.64 | 5.74 | 5.075 | 5.225 | 5.225 | -0.415 (-7.36%) | 12,916,744 |
18 Apr 2007 | CNY | 5.525 | 5.88 | 5.525 | 5.64 | 5.64 | +0.24 (+4.44%) | 12,417,186 |
16 Apr 2007 | CNY | 5.36 | 5.45 | 5.31 | 5.4 | 5.4 | +0.045 (+0.84%) | 9,081,742 |
13 Apr 2007 | CNY | 5.595 | 5.625 | 5.3 | 5.355 | 5.355 | -0.24 (-4.29%) | 8,651,582 |
12 Apr 2007 | CNY | 5.39 | 5.605 | 5.35 | 5.595 | 5.595 | +0.255 (+4.78%) | 13,741,574 |
11 Apr 2007 | CNY | 5.335 | 5.38 | 5.24 | 5.34 | 5.34 | +0.02 (+0.38%) | 8,017,170 |
10 Apr 2007 | CNY | 5.41 | 5.44 | 5.21 | 5.32 | 5.32 | -0.075 (-1.39%) | 7,837,548 |
9 Apr 2007 | CNY | 5.4 | 5.445 | 5.335 | 5.395 | 5.395 | +0.005 (+0.09%) | 7,797,148 |
6 Apr 2007 | CNY | 5.3 | 5.425 | 5.225 | 5.39 | 5.39 | +0.06 (+1.13%) | 6,456,576 |
5 Apr 2007 | CNY | 5.385 | 5.385 | 5.15 | 5.33 | 5.33 | -0.055 (-1.02%) | 8,032,758 |
4 Apr 2007 | CNY | 5.49 | 5.5 | 5.31 | 5.385 | 5.385 | -0.105 (-1.91%) | 6,535,896 |
3 Apr 2007 | CNY | 5.45 | 5.575 | 5.39 | 5.49 | 5.49 | +0.095 (+1.76%) | 12,192,226 |
2 Apr 2007 | CNY | 5.385 | 5.49 | 5.28 | 5.395 | 5.395 | +0.12 (+2.27%) | 6,546,828 |
30 Mar 2007 | CNY | 5.3 | 5.375 | 5 | 5.275 | 5.275 | -0.05 (-0.94%) | 7,501,204 |
29 Mar 2007 | CNY | 5.5 | 5.5 | 5.115 | 5.325 | 5.325 | -0.07 (-1.30%) | 11,068,516 |
28 Mar 2007 | CNY | 5.645 | 5.695 | 5.155 | 5.395 | 5.395 | -0.17 (-3.05%) | 13,135,762 |
27 Mar 2007 | CNY | 5.245 | 5.615 | 5.18 | 5.565 | 5.565 | +0.355 (+6.81%) | 11,506,206 |
26 Mar 2007 | CNY | 5.06 | 5.275 | 5.06 | 5.21 | 5.21 | +0.17 (+3.37%) | 8,214,460 |