Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | CNY | 11.55 | 12.25 | 11.51 | 12.01 | 12.01 | +0.445 (+3.85%) | 9,236,444 |
25 May 2007 | CNY | 11.84 | 12.1 | 11.4 | 11.565 | 11.565 | -0.465 (-3.87%) | 6,002,734 |
24 May 2007 | CNY | 11.86 | 12.4 | 11.5 | 12.03 | 12.03 | +0.21 (+1.78%) | 8,332,852 |
23 May 2007 | CNY | 11.48 | 11.95 | 11.24 | 11.82 | 11.82 | +0.34 (+2.96%) | 7,975,200 |
22 May 2007 | CNY | 11.405 | 12.275 | 11.4 | 11.48 | 11.48 | +0.32 (+2.87%) | 9,444,758 |
21 May 2007 | CNY | 9.775 | 11.16 | 9.735 | 11.16 | 11.16 | +1.015 (+10.00%) | 8,756,492 |
18 May 2007 | CNY | 9.59 | 10.35 | 9.555 | 10.145 | 10.145 | +0.405 (+4.16%) | 9,817,538 |
17 May 2007 | CNY | 9.43 | 9.825 | 9.285 | 9.74 | 9.74 | +0.36 (+3.84%) | 6,645,582 |
16 May 2007 | CNY | 9.21 | 9.435 | 8.96 | 9.38 | 9.38 | +0.13 (+1.41%) | 6,917,150 |
15 May 2007 | CNY | 9.505 | 9.675 | 9.1 | 9.25 | 9.25 | -0.285 (-2.99%) | 6,828,920 |
14 May 2007 | CNY | 9.425 | 9.74 | 9.225 | 9.535 | 9.535 | +0.07 (+0.74%) | 8,463,402 |
11 May 2007 | CNY | 9.88 | 9.88 | 9.325 | 9.465 | 9.465 | -0.435 (-4.39%) | 6,903,532 |
10 May 2007 | CNY | 9.95 | 10.02 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 7,497,560 |
9 May 2007 | CNY | 9.505 | 10.2 | 9.3 | 9.9 | 9.9 | +0.405 (+4.27%) | 14,077,220 |
8 May 2007 | CNY | 8.905 | 9.57 | 8.805 | 9.495 | 9.495 | +0.795 (+9.14%) | 9,600,596 |
30 Apr 2007 | CNY | 8.5 | 8.765 | 8.24 | 8.7 | 8.7 | +0.095 (+1.10%) | 8,704,424 |
27 Apr 2007 | CNY | 8.495 | 8.73 | 8.4 | 8.605 | 8.605 | -0.01 (-0.12%) | 6,866,330 |
26 Apr 2007 | CNY | 8.39 | 8.64 | 8.32 | 8.615 | 8.615 | +0.365 (+4.42%) | 7,385,994 |
25 Apr 2007 | CNY | 8.295 | 8.295 | 7.99 | 8.25 | 8.25 | -0.105 (-1.26%) | 6,069,160 |
24 Apr 2007 | CNY | 8.525 | 8.55 | 8.29 | 8.355 | 8.355 | -0.225 (-2.62%) | 7,310,280 |
23 Apr 2007 | CNY | 8.06 | 8.64 | 8.06 | 8.58 | 8.58 | +0.53 (+6.58%) | 10,248,172 |
20 Apr 2007 | CNY | 7.39 | 8.07 | 7.38 | 8.05 | 8.05 | +0.705 (+9.60%) | 12,583,996 |
19 Apr 2007 | CNY | 8 | 8 | 7.205 | 7.345 | 7.345 | -0.66 (-8.24%) | 13,649,612 |
17 Apr 2007 | CNY | 7.55 | 8.125 | 7.48 | 8.005 | 8.005 | +0.5 (+6.66%) | 19,171,968 |
16 Apr 2007 | CNY | 7.45 | 7.585 | 7.355 | 7.505 | 7.505 | +0.065 (+0.87%) | 9,675,452 |
13 Apr 2007 | CNY | 7.425 | 7.54 | 7.23 | 7.44 | 7.44 | +0.01 (+0.13%) | 16,252,068 |
12 Apr 2007 | CNY | 7.295 | 7.45 | 7.1 | 7.43 | 7.43 | +0.14 (+1.92%) | 16,082,208 |
11 Apr 2007 | CNY | 7.25 | 7.3 | 7 | 7.29 | 7.29 | +0.13 (+1.82%) | 15,758,102 |
10 Apr 2007 | CNY | 7.345 | 7.345 | 6.99 | 7.16 | 7.16 | -0.2 (-2.72%) | 14,505,348 |
9 Apr 2007 | CNY | 7.19 | 7.455 | 7.15 | 7.36 | 7.36 | +0.135 (+1.87%) | 11,565,768 |