Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | CNY | 5.8333 | 5.9792 | 5.5333 | 5.5708 | 5.5708 | -0.296 (-5.04%) | 18,606,602 |
14 May 2007 | CNY | 5.8042 | 6 | 5.7125 | 5.8667 | 5.8667 | -0.025 (-0.42%) | 16,805,172 |
11 May 2007 | CNY | 5.8333 | 6.0292 | 5.7083 | 5.8917 | 5.8917 | +0.025 (+0.43%) | 19,828,528 |
10 May 2007 | CNY | 5.9125 | 5.9167 | 5.7708 | 5.8667 | 5.8667 | -0.108 (-1.81%) | 20,832,472 |
9 May 2007 | CNY | 6.2167 | 6.2167 | 5.6792 | 5.975 | 5.975 | -0.25 (-4.02%) | 22,416,775 |
8 May 2007 | CNY | 6 | 6.3542 | 5.9042 | 6.225 | 6.225 | +0.296 (+4.99%) | 31,966,824 |
30 Apr 2007 | CNY | 5.6875 | 5.9333 | 5.6333 | 5.9292 | 5.9292 | +0.171 (+2.97%) | 24,329,772 |
27 Apr 2007 | CNY | 5.9083 | 5.9083 | 5.7125 | 5.7583 | 5.7583 | -0.154 (-2.61%) | 16,462,723 |
26 Apr 2007 | CNY | 5.9333 | 5.9333 | 5.75 | 5.9125 | 5.9125 | -0.021 (-0.35%) | 18,477,386 |
25 Apr 2007 | CNY | 6.1208 | 6.1458 | 5.6708 | 5.9333 | 5.9333 | -0.163 (-2.67%) | 23,281,003 |
24 Apr 2007 | CNY | 6.25 | 6.4208 | 6.0625 | 6.0958 | 6.0958 | -0.146 (-2.34%) | 32,280,837 |
23 Apr 2007 | CNY | 5.9583 | 6.25 | 5.7458 | 6.2417 | 6.2417 | +0.542 (+9.50%) | 30,212,928 |
20 Apr 2007 | CNY | 5.5375 | 5.8167 | 5.5333 | 5.7 | 5.7 | +0.2 (+3.64%) | 24,698,234 |
19 Apr 2007 | CNY | 5.3667 | 6.0708 | 5.2125 | 5.5 | 5.5 | -0.292 (-5.04%) | 38,882,071 |
18 Apr 2007 | CNY | 5.2875 | 5.7917 | 5.2875 | 5.7917 | 5.7917 | +0.525 (+9.97%) | 35,871,271 |
17 Apr 2007 | CNY | 4.8333 | 5.2667 | 4.7917 | 5.2667 | 5.2667 | +0.479 (+10.01%) | 40,717,106 |
16 Apr 2007 | CNY | 4.6333 | 4.7917 | 4.6333 | 4.7875 | 4.7875 | +0.171 (+3.70%) | 19,968,045 |
13 Apr 2007 | CNY | 4.7125 | 4.9875 | 4.5458 | 4.6167 | 4.6167 | -0.05 (-1.07%) | 32,813,592 |
12 Apr 2007 | CNY | 4.4167 | 4.6667 | 4.3583 | 4.6667 | 4.6667 | +0.246 (+5.56%) | 22,700,776 |
11 Apr 2007 | CNY | 4.2917 | 4.55 | 4.2917 | 4.4208 | 4.4208 | +0.133 (+3.11%) | 25,736,095 |
10 Apr 2007 | CNY | 4.1583 | 4.3417 | 4.0417 | 4.2875 | 4.2875 | +0.129 (+3.11%) | 25,032,825 |
9 Apr 2007 | CNY | 4.1542 | 4.3125 | 4.1292 | 4.1583 | 4.1583 | +0.058 (+1.42%) | 21,432,247 |
6 Apr 2007 | CNY | 3.9667 | 4.1083 | 3.9292 | 4.1 | 4.1 | +0.108 (+2.71%) | 21,739,869 |
5 Apr 2007 | CNY | 3.8083 | 4.0333 | 3.775 | 3.9917 | 3.9917 | +0.179 (+4.70%) | 24,979,452 |
4 Apr 2007 | CNY | 3.8417 | 3.8417 | 3.7667 | 3.8125 | 3.8125 | -0.021 (-0.54%) | 11,437,490 |
3 Apr 2007 | CNY | 3.825 | 3.8583 | 3.7583 | 3.8333 | 3.8333 | +0.017 (+0.43%) | 12,508,209 |
2 Apr 2007 | CNY | 3.8 | 3.9458 | 3.7875 | 3.8167 | 3.8167 | +0.021 (+0.55%) | 14,707,255 |
30 Mar 2007 | CNY | 3.7083 | 3.8958 | 3.65 | 3.7958 | 3.7958 | +0.067 (+1.79%) | 14,578,478 |
29 Mar 2007 | CNY | 3.8917 | 4.0417 | 3.6875 | 3.7292 | 3.7292 | -0.208 (-5.29%) | 32,428,250 |
28 Mar 2007 | CNY | 3.7292 | 3.9958 | 3.5417 | 3.9375 | 3.9375 | +0.204 (+5.47%) | 41,227,267 |