Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2007 | CNY | 8.6056 | 8.9167 | 8.5056 | 8.8889 | 8.8889 | +0.233 (+2.70%) | 10,172,709 |
29 Mar 2007 | CNY | 8.9722 | 8.9722 | 8.6111 | 8.6556 | 8.6556 | -0.328 (-3.65%) | 10,589,441 |
28 Mar 2007 | CNY | 9.2167 | 9.2167 | 8.4611 | 8.9833 | 8.9833 | -0.267 (-2.88%) | 15,041,701 |
27 Mar 2007 | CNY | 8.9389 | 9.2667 | 8.9056 | 9.25 | 9.25 | +0.344 (+3.87%) | 14,646,159 |
26 Mar 2007 | CNY | 8.85 | 9.0389 | 8.8333 | 8.9056 | 8.9056 | +0.078 (+0.88%) | 10,851,874 |
23 Mar 2007 | CNY | 9.1 | 9.3333 | 8.6667 | 8.8278 | 8.8278 | -0.439 (-4.74%) | 14,521,770 |
22 Mar 2007 | CNY | 9.0833 | 9.4167 | 8.9278 | 9.2667 | 9.2667 | +0.294 (+3.28%) | 19,549,693 |
21 Mar 2007 | CNY | 8.9722 | 9.0444 | 8.7722 | 8.9722 | 8.9722 | -0.039 (-0.43%) | 10,428,107 |
20 Mar 2007 | CNY | 9.0167 | 9.15 | 8.8333 | 9.0111 | 9.0111 | 0.0 (0.0%) | 8,132,704 |
19 Mar 2007 | CNY | 8.4111 | 9.1611 | 8.3889 | 9.0111 | 9.0111 | +0.361 (+4.17%) | 13,255,318 |
16 Mar 2007 | CNY | 8.3333 | 8.6611 | 8.2 | 8.65 | 8.65 | +0.361 (+4.36%) | 14,868,781 |
15 Mar 2007 | CNY | 8.2056 | 8.3889 | 8.1667 | 8.2889 | 8.2889 | +0.072 (+0.88%) | 3,788,449 |
14 Mar 2007 | CNY | 8.3778 | 8.3778 | 8.1556 | 8.2167 | 8.2167 | -0.2 (-2.38%) | 5,777,834 |
13 Mar 2007 | CNY | 8.35 | 8.4889 | 8.3111 | 8.4167 | 8.4167 | +0.083 (+1.00%) | 5,008,194 |
12 Mar 2007 | CNY | 8.4444 | 8.4778 | 8.0778 | 8.3333 | 8.3333 | -0.144 (-1.70%) | 6,961,563 |
9 Mar 2007 | CNY | 8.6111 | 8.7611 | 8.4222 | 8.4778 | 8.4778 | -0.211 (-2.43%) | 5,558,166 |
8 Mar 2007 | CNY | 8.5389 | 8.7111 | 8.3889 | 8.6889 | 8.6889 | +0.161 (+1.89%) | 6,873,764 |
7 Mar 2007 | CNY | 8.3056 | 8.5556 | 8.2778 | 8.5278 | 8.5278 | +0.244 (+2.95%) | 5,448,589 |
6 Mar 2007 | CNY | 8.4 | 8.4111 | 8.1556 | 8.2833 | 8.2833 | -0.1 (-1.19%) | 3,565,679 |
5 Mar 2007 | CNY | 8.3611 | 8.6389 | 8.0444 | 8.3833 | 8.3833 | +0.022 (+0.27%) | 4,524,913 |
2 Mar 2007 | CNY | 8.25 | 8.4333 | 8.2222 | 8.3611 | 8.3611 | +0.183 (+2.24%) | 5,876,424 |
1 Mar 2007 | CNY | 8.8056 | 8.8056 | 8.0556 | 8.1778 | 8.1778 | -0.561 (-6.42%) | 6,088,510 |
28 Feb 2007 | CNY | 8.3833 | 8.8278 | 8.3444 | 8.7389 | 8.7389 | +0.211 (+2.48%) | 6,424,684 |
27 Feb 2007 | CNY | 9.4722 | 9.8111 | 8.5278 | 8.5278 | 8.5278 | -0.95 (-10.02%) | 11,190,834 |
26 Feb 2007 | CNY | 9.2778 | 9.5 | 9.1389 | 9.4778 | 9.4778 | +0.25 (+2.71%) | 6,185,311 |
16 Feb 2007 | CNY | 9.3278 | 9.5556 | 9.2222 | 9.2278 | 9.2278 | -0.144 (-1.54%) | 6,586,378 |
15 Feb 2007 | CNY | 9.1222 | 9.6056 | 9.1222 | 9.3722 | 9.3722 | +0.133 (+1.44%) | 8,119,303 |
14 Feb 2007 | CNY | 8.5389 | 9.25 | 8.4444 | 9.2389 | 9.2389 | +0.628 (+7.29%) | 9,708,732 |
13 Feb 2007 | CNY | 8.3556 | 8.6944 | 8.2833 | 8.6111 | 8.6111 | +0.233 (+2.78%) | 6,495,085 |
12 Feb 2007 | CNY | 8.1889 | 8.4111 | 8.0056 | 8.3778 | 8.3778 | +0.15 (+1.82%) | 5,191,385 |