Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | CNY | 7.3 | 7.45 | 6.8 | 6.99 | 6.99 | -0.27 (-3.72%) | 8,921,056 |
15 Mar 2007 | CNY | 6.85 | 7.51 | 6.82 | 7.26 | 7.26 | +0.32 (+4.61%) | 9,356,842 |
14 Mar 2007 | CNY | 6.63 | 7.1 | 6.5 | 6.94 | 6.94 | +0.15 (+2.21%) | 10,562,294 |
13 Mar 2007 | CNY | 6.85 | 7.23 | 6.75 | 6.79 | 6.79 | +0.22 (+3.35%) | 19,485,584 |
12 Mar 2007 | CNY | 6.08 | 6.57 | 6.08 | 6.57 | 6.57 | +0.6 (+10.05%) | 10,041,966 |
9 Mar 2007 | CNY | 5.87 | 5.98 | 5.74 | 5.97 | 5.97 | +0.12 (+2.05%) | 8,268,230 |
8 Mar 2007 | CNY | 5.63 | 5.87 | 5.61 | 5.85 | 5.85 | +0.21 (+3.72%) | 6,318,980 |
7 Mar 2007 | CNY | 5.52 | 5.7 | 5.52 | 5.64 | 5.64 | +0.14 (+2.55%) | 4,371,178 |
6 Mar 2007 | CNY | 5.54 | 5.57 | 5.41 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,291,810 |
5 Mar 2007 | CNY | 5.8 | 5.93 | 5.35 | 5.58 | 5.58 | -0.2 (-3.46%) | 7,842,314 |
2 Mar 2007 | CNY | 5.75 | 5.85 | 5.62 | 5.78 | 5.78 | +0.01 (+0.17%) | 6,353,840 |
1 Mar 2007 | CNY | 5.86 | 5.95 | 5.6 | 5.77 | 5.77 | -0.08 (-1.37%) | 10,104,887 |
28 Feb 2007 | CNY | 5.29 | 5.85 | 5.29 | 5.85 | 5.85 | +0.53 (+9.96%) | 14,658,987 |
27 Feb 2007 | CNY | 5.66 | 6.1 | 5.2 | 5.32 | 5.32 | -0.39 (-6.83%) | 18,735,516 |
26 Feb 2007 | CNY | 5.2 | 5.73 | 5.2 | 5.71 | 5.71 | +0.5 (+9.60%) | 7,830,373 |
16 Feb 2007 | CNY | 5.3 | 5.45 | 5.18 | 5.21 | 5.21 | -0.08 (-1.51%) | 9,100,463 |
15 Feb 2007 | CNY | 5.09 | 5.31 | 4.98 | 5.29 | 5.29 | +0.27 (+5.38%) | 12,939,109 |
14 Feb 2007 | CNY | 4.81 | 5.12 | 4.76 | 5.02 | 5.02 | +0.21 (+4.37%) | 10,156,729 |
13 Feb 2007 | CNY | 4.78 | 4.84 | 4.65 | 4.81 | 4.81 | +0.03 (+0.63%) | 7,807,981 |
12 Feb 2007 | CNY | 4.7 | 4.78 | 4.65 | 4.78 | 4.78 | +0.15 (+3.24%) | 4,848,824 |
9 Feb 2007 | CNY | 4.74 | 4.78 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 4,341,830 |
8 Feb 2007 | CNY | 4.65 | 4.79 | 4.57 | 4.74 | 4.74 | +0.1 (+2.16%) | 5,929,819 |
7 Feb 2007 | CNY | 4.65 | 4.66 | 4.55 | 4.64 | 4.64 | +0.02 (+0.43%) | 4,904,776 |
6 Feb 2007 | CNY | 4.58 | 4.65 | 4.51 | 4.62 | 4.62 | +0.1 (+2.21%) | 4,505,189 |
5 Feb 2007 | CNY | 4.35 | 4.55 | 4.33 | 4.52 | 4.52 | +0.19 (+4.39%) | 3,666,313 |
2 Feb 2007 | CNY | 4.32 | 4.48 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 4,118,241 |
1 Feb 2007 | CNY | 4.28 | 4.42 | 4.15 | 4.32 | 4.32 | 0.0 (0.0%) | 4,078,189 |
31 Jan 2007 | CNY | 4.51 | 4.65 | 4.3 | 4.32 | 4.32 | -0.18 (-4%) | 5,549,731 |
30 Jan 2007 | CNY | 4.6 | 4.63 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 5,258,190 |
29 Jan 2007 | CNY | 4.42 | 4.64 | 4.4 | 4.6 | 4.6 | +0.14 (+3.14%) | 4,852,926 |