Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | CNY | 9.4 | 9.41 | 8.95 | 9.21 | 9.21 | -0.12 (-1.29%) | 7,445,753 |
26 Apr 2007 | CNY | 8.68 | 9.41 | 8.51 | 9.33 | 9.33 | +0.37 (+4.13%) | 8,839,697 |
25 Apr 2007 | CNY | 9.24 | 9.24 | 8.8 | 8.96 | 8.96 | -0.32 (-3.45%) | 5,769,978 |
24 Apr 2007 | CNY | 9.22 | 9.5 | 9.2 | 9.28 | 9.28 | +0.1 (+1.09%) | 10,302,799 |
23 Apr 2007 | CNY | 8.92 | 9.35 | 8.92 | 9.18 | 9.18 | +0.28 (+3.15%) | 9,975,204 |
20 Apr 2007 | CNY | 8.5 | 8.95 | 8.5 | 8.9 | 8.9 | +0.47 (+5.58%) | 6,090,262 |
19 Apr 2007 | CNY | 9.16 | 9.18 | 8.31 | 8.43 | 8.43 | -0.8 (-8.67%) | 10,407,881 |
18 Apr 2007 | CNY | 9.15 | 9.58 | 8.99 | 9.23 | 9.23 | +0.11 (+1.21%) | 13,224,259 |
17 Apr 2007 | CNY | 8.48 | 9.12 | 8.31 | 9.12 | 9.12 | +0.83 (+10.01%) | 15,777,755 |
16 Apr 2007 | CNY | 7.8 | 8.3 | 7.76 | 8.29 | 8.29 | +0.45 (+5.74%) | 9,863,362 |
13 Apr 2007 | CNY | 8.05 | 8.17 | 7.79 | 7.84 | 7.84 | -0.16 (-2%) | 8,849,584 |
12 Apr 2007 | CNY | 8.1 | 8.14 | 7.79 | 8 | 8 | +0.01 (+0.13%) | 7,907,159 |
11 Apr 2007 | CNY | 7.87 | 8 | 7.62 | 7.99 | 7.99 | +0.11 (+1.40%) | 6,347,408 |
10 Apr 2007 | CNY | 7.95 | 7.96 | 7.5 | 7.88 | 7.88 | -0.02 (-0.25%) | 5,969,380 |
9 Apr 2007 | CNY | 7.87 | 8.08 | 7.82 | 7.9 | 7.9 | +0.03 (+0.38%) | 6,453,928 |
6 Apr 2007 | CNY | 7.67 | 7.95 | 7.56 | 7.87 | 7.87 | +0.2 (+2.61%) | 5,584,916 |
5 Apr 2007 | CNY | 7.6 | 7.74 | 7.38 | 7.67 | 7.67 | +0.07 (+0.92%) | 5,506,944 |
4 Apr 2007 | CNY | 7.53 | 7.78 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 3,812,722 |
3 Apr 2007 | CNY | 7.41 | 7.56 | 7.32 | 7.54 | 7.54 | +0.14 (+1.89%) | 3,937,148 |
2 Apr 2007 | CNY | 7.26 | 7.45 | 7.19 | 7.4 | 7.4 | +0.11 (+1.51%) | 4,122,721 |
30 Mar 2007 | CNY | 7.07 | 7.4 | 7.01 | 7.29 | 7.29 | +0.2 (+2.82%) | 4,187,891 |
29 Mar 2007 | CNY | 7.62 | 7.75 | 7.02 | 7.09 | 7.09 | -0.57 (-7.44%) | 6,578,082 |
28 Mar 2007 | CNY | 7.93 | 8.15 | 7.35 | 7.66 | 7.66 | -0.27 (-3.40%) | 6,894,099 |
27 Mar 2007 | CNY | 7.95 | 7.98 | 7.8 | 7.93 | 7.93 | +0.06 (+0.76%) | 3,805,004 |
26 Mar 2007 | CNY | 7.68 | 8 | 7.5 | 7.87 | 7.87 | +0.31 (+4.10%) | 5,226,511 |
23 Mar 2007 | CNY | 7.61 | 7.67 | 7.41 | 7.56 | 7.56 | 0.0 (0.0%) | 5,946,893 |
22 Mar 2007 | CNY | 7.74 | 7.78 | 7.5 | 7.56 | 7.56 | -0.11 (-1.43%) | 7,590,281 |
21 Mar 2007 | CNY | 7.26 | 7.74 | 7.18 | 7.67 | 7.67 | +0.41 (+5.65%) | 8,000,865 |
20 Mar 2007 | CNY | 7.18 | 7.35 | 7.16 | 7.26 | 7.26 | +0.08 (+1.11%) | 5,151,342 |
19 Mar 2007 | CNY | 6.76 | 7.36 | 6.65 | 7.18 | 7.18 | +0.19 (+2.72%) | 8,046,594 |