Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | CNY | 8.7625 | 8.9313 | 8.4688 | 8.5688 | 8.5688 | -0.188 (-2.14%) | 17,289,969 |
14 May 2007 | CNY | 8.4375 | 9 | 8.375 | 8.7563 | 8.7563 | +0.225 (+2.64%) | 22,184,582 |
11 May 2007 | CNY | 8.2375 | 8.6188 | 8.1125 | 8.5313 | 8.5313 | +0.237 (+2.86%) | 18,288,995 |
10 May 2007 | CNY | 8.0875 | 8.425 | 7.875 | 8.2938 | 8.2938 | +0.188 (+2.31%) | 17,996,393 |
9 May 2007 | CNY | 8.3313 | 8.3313 | 7.875 | 8.1063 | 8.1063 | -0.225 (-2.70%) | 18,295,233 |
8 May 2007 | CNY | 8.3125 | 8.4375 | 8.2188 | 8.3313 | 8.3313 | +0.113 (+1.37%) | 13,176,904 |
30 Apr 2007 | CNY | 8.0625 | 8.25 | 8.0563 | 8.2188 | 8.2188 | -0.025 (-0.30%) | 10,850,100 |
27 Apr 2007 | CNY | 8.5 | 8.65 | 8.125 | 8.2438 | 8.2438 | -0.25 (-2.94%) | 14,636,211 |
26 Apr 2007 | CNY | 8.5625 | 8.675 | 8.4375 | 8.4938 | 8.4938 | -0.219 (-2.51%) | 17,644,078 |
25 Apr 2007 | CNY | 9.0875 | 9.0875 | 8.5313 | 8.7125 | 8.7125 | -0.375 (-4.13%) | 20,061,270 |
24 Apr 2007 | CNY | 8.4938 | 9.1188 | 8.375 | 9.0875 | 9.0875 | +0.65 (+7.70%) | 24,912,636 |
23 Apr 2007 | CNY | 8.2813 | 8.5375 | 8.1438 | 8.4375 | 8.4375 | +0.287 (+3.53%) | 19,746,796 |
20 Apr 2007 | CNY | 7.975 | 8.3375 | 7.975 | 8.15 | 8.15 | +0.175 (+2.19%) | 19,711,228 |
19 Apr 2007 | CNY | 8.7188 | 8.7375 | 7.975 | 7.975 | 7.975 | -0.887 (-10.01%) | 18,918,044 |
17 Apr 2007 | CNY | 8.375 | 9.0063 | 8.3125 | 8.8625 | 8.8625 | +0.494 (+5.90%) | 17,416,640 |
16 Apr 2007 | CNY | 8.275 | 8.4688 | 8.125 | 8.3688 | 8.3688 | +0.075 (+0.90%) | 11,424,275 |
13 Apr 2007 | CNY | 8.4688 | 8.8063 | 8.2375 | 8.2938 | 8.2938 | -0.094 (-1.12%) | 14,982,804 |
12 Apr 2007 | CNY | 8.3625 | 8.525 | 8.2188 | 8.3875 | 8.3875 | -0.013 (-0.15%) | 15,023,593 |
11 Apr 2007 | CNY | 8.3313 | 8.6125 | 8.1563 | 8.4 | 8.4 | +0.087 (+1.05%) | 9,786,214 |
10 Apr 2007 | CNY | 8.4063 | 8.625 | 8 | 8.3125 | 8.3125 | -0.125 (-1.48%) | 10,987,752 |
9 Apr 2007 | CNY | 8.5313 | 8.6563 | 8.3688 | 8.4375 | 8.4375 | -0.225 (-2.60%) | 13,456,305 |
6 Apr 2007 | CNY | 7.8125 | 8.6875 | 7.75 | 8.6625 | 8.6625 | +0.762 (+9.65%) | 24,950,910 |
5 Apr 2007 | CNY | 8 | 8 | 7.675 | 7.9 | 7.9 | -0.144 (-1.79%) | 15,497,312 |
4 Apr 2007 | CNY | 7.9813 | 8.3625 | 7.875 | 8.0438 | 8.0438 | +0.006 (+0.08%) | 15,563,398 |
3 Apr 2007 | CNY | 8.1125 | 8.1563 | 7.8125 | 8.0375 | 8.0375 | -0.056 (-0.70%) | 16,902,124 |
2 Apr 2007 | CNY | 8.1 | 8.25 | 7.8 | 8.0938 | 8.0938 | +0.206 (+2.62%) | 22,330,747 |
30 Mar 2007 | CNY | 7.0375 | 7.8875 | 6.9438 | 7.8875 | 7.8875 | +0.719 (+10.03%) | 30,834,227 |
29 Mar 2007 | CNY | 7.3875 | 7.675 | 7.125 | 7.1688 | 7.1688 | +0.037 (+0.53%) | 33,874,817 |
28 Mar 2007 | CNY | 6.4563 | 7.1313 | 6.3125 | 7.1313 | 7.1313 | +0.65 (+10.03%) | 40,888,281 |
27 Mar 2007 | CNY | 6.15 | 6.5625 | 6.1438 | 6.4813 | 6.4813 | +0.331 (+5.39%) | 20,538,451 |