Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2007 | CNY | 6.1125 | 6.2375 | 5.8375 | 6.1625 | 6.1625 | +0.079 (+1.30%) | 19,621,567 |
26 Jun 2007 | CNY | 5.825 | 6.125 | 5.5167 | 6.0833 | 6.0833 | -0.046 (-0.75%) | 24,647,750 |
25 Jun 2007 | CNY | 6.8667 | 6.9792 | 6.1292 | 6.1292 | 6.1292 | -0.679 (-9.97%) | 28,286,452 |
22 Jun 2007 | CNY | 7.2583 | 7.2667 | 6.4667 | 6.8083 | 6.8083 | -0.229 (-3.26%) | 62,661,720 |
21 Jun 2007 | CNY | 6.5083 | 7.0375 | 6.5083 | 7.0375 | 7.0375 | +0.642 (+10.03%) | 76,824,170 |
20 Jun 2007 | CNY | 6.3958 | 6.75 | 6.3167 | 6.3958 | 6.3958 | +0.104 (+1.65%) | 40,107,763 |
18 Jun 2007 | CNY | 6.2833 | 6.4042 | 6.1708 | 6.2917 | 6.2917 | +0.2 (+3.28%) | 24,848,368 |
15 Jun 2007 | CNY | 6.0208 | 6.2208 | 5.9625 | 6.0917 | 6.0917 | +0.004 (+0.07%) | 16,060,106 |
14 Jun 2007 | CNY | 6.3333 | 6.3333 | 6.0833 | 6.0875 | 6.0875 | -0.267 (-4.20%) | 21,629,481 |
13 Jun 2007 | CNY | 6.3375 | 6.4083 | 6.1417 | 6.3542 | 6.3542 | +0.142 (+2.28%) | 36,544,603 |
12 Jun 2007 | CNY | 5.9375 | 6.2333 | 5.8375 | 6.2125 | 6.2125 | +0.304 (+5.15%) | 33,220,171 |
11 Jun 2007 | CNY | 5.7667 | 5.9833 | 5.75 | 5.9083 | 5.9083 | +0.317 (+5.66%) | 31,505,340 |
8 Jun 2007 | CNY | 5.4542 | 5.6542 | 5.4542 | 5.5917 | 5.5917 | +0.125 (+2.29%) | 22,562,853 |
7 Jun 2007 | CNY | 5.2917 | 5.5125 | 5.2375 | 5.4667 | 5.4667 | +0.2 (+3.80%) | 20,350,588 |
6 Jun 2007 | CNY | 5.3708 | 5.4292 | 5.0417 | 5.2667 | 5.2667 | -0.087 (-1.63%) | 20,944,550 |
5 Jun 2007 | CNY | 4.8208 | 5.3667 | 4.8208 | 5.3542 | 5.3542 | 0.0 (0.0%) | 27,025,519 |
4 Jun 2007 | CNY | 5.9583 | 6.0417 | 5.3542 | 5.3542 | 5.3542 | -0.596 (-10.01%) | 19,270,593 |
1 Jun 2007 | CNY | 5.7917 | 6.275 | 5.4792 | 5.95 | 5.95 | +0.183 (+3.18%) | 44,187,127 |
31 May 2007 | CNY | 5.8958 | 6.0792 | 5.4292 | 5.7667 | 5.7667 | -0.267 (-4.42%) | 36,388,648 |
30 May 2007 | CNY | 6.25 | 6.4792 | 6.0333 | 6.0333 | 6.0333 | -0.671 (-10.01%) | 51,223,190 |
29 May 2007 | CNY | 6.4333 | 6.8958 | 6.4333 | 6.7042 | 6.7042 | +0.312 (+4.89%) | 33,009,367 |
28 May 2007 | CNY | 6.3042 | 6.4167 | 6.2083 | 6.3917 | 6.3917 | +0.158 (+2.54%) | 28,632,950 |
25 May 2007 | CNY | 6.15 | 6.2917 | 6.0875 | 6.2333 | 6.2333 | +0.021 (+0.33%) | 22,203,511 |
24 May 2007 | CNY | 6.3917 | 6.5417 | 6.0625 | 6.2125 | 6.2125 | -0.175 (-2.74%) | 26,488,809 |
23 May 2007 | CNY | 6.2333 | 6.45 | 6.2333 | 6.3875 | 6.3875 | +0.183 (+2.95%) | 27,052,044 |
22 May 2007 | CNY | 6.3 | 6.4583 | 6.1708 | 6.2042 | 6.2042 | -0.079 (-1.26%) | 32,768,448 |
21 May 2007 | CNY | 5.9125 | 6.3958 | 5.8667 | 6.2833 | 6.2833 | +0.171 (+2.79%) | 36,496,596 |
18 May 2007 | CNY | 5.9375 | 6.1667 | 5.8375 | 6.1125 | 6.1125 | +0.221 (+3.75%) | 37,783,658 |
17 May 2007 | CNY | 5.6458 | 6 | 5.6375 | 5.8917 | 5.8917 | +0.237 (+4.20%) | 22,096,209 |
16 May 2007 | CNY | 5.5625 | 5.7333 | 5.2958 | 5.6542 | 5.6542 | +0.083 (+1.50%) | 22,923,880 |