Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2007 | CNY | 5.215 | 5.495 | 5.15 | 5.425 | 5.425 | +0.19 (+3.63%) | 2,165,028 |
29 Jun 2007 | CNY | 5.555 | 5.605 | 5.205 | 5.235 | 5.235 | -0.55 (-9.51%) | 4,171,270 |
28 Jun 2007 | CNY | 6.405 | 6.725 | 5.755 | 5.785 | 5.785 | -0.575 (-9.04%) | 5,837,368 |
27 Jun 2007 | CNY | 6.265 | 6.505 | 5.9 | 6.36 | 6.36 | +0.095 (+1.52%) | 5,492,786 |
26 Jun 2007 | CNY | 5.89 | 6.275 | 5.72 | 6.265 | 6.265 | -0.09 (-1.42%) | 4,731,418 |
25 Jun 2007 | CNY | 7.2 | 7.2 | 6.355 | 6.355 | 6.355 | -0.705 (-9.99%) | 4,757,064 |
22 Jun 2007 | CNY | 7.835 | 7.9 | 7.06 | 7.06 | 7.06 | -0.785 (-10.01%) | 4,900,496 |
21 Jun 2007 | CNY | 7.905 | 8.215 | 7.625 | 7.845 | 7.845 | 0.0 (0.0%) | 5,821,784 |
20 Jun 2007 | CNY | 8.4 | 8.565 | 7.8 | 7.845 | 7.845 | -0.62 (-7.32%) | 6,346,246 |
19 Jun 2007 | CNY | 8.485 | 8.725 | 8.06 | 8.465 | 8.465 | +0.12 (+1.44%) | 9,479,788 |
18 Jun 2007 | CNY | 7.575 | 8.345 | 7.575 | 8.345 | 8.345 | +0.76 (+10.02%) | 16,331,620 |
15 Jun 2007 | CNY | 7.365 | 8.1 | 7.3 | 7.585 | 7.585 | +0.16 (+2.15%) | 8,717,748 |
14 Jun 2007 | CNY | 7.735 | 7.735 | 7.375 | 7.425 | 7.425 | -0.31 (-4.01%) | 9,722,272 |
13 Jun 2007 | CNY | 6.845 | 7.735 | 6.75 | 7.735 | 7.735 | +0.705 (+10.03%) | 13,352,028 |
12 Jun 2007 | CNY | 6.725 | 7.1 | 6.09 | 7.03 | 7.03 | +0.375 (+5.63%) | 4,617,852 |
11 Jun 2007 | CNY | 6.825 | 6.825 | 6.575 | 6.655 | 6.655 | -0.045 (-0.67%) | 4,234,988 |
8 Jun 2007 | CNY | 6.74 | 6.935 | 6.575 | 6.7 | 6.7 | -0.015 (-0.22%) | 3,915,456 |
7 Jun 2007 | CNY | 6.385 | 6.725 | 6.375 | 6.715 | 6.715 | +0.33 (+5.17%) | 3,469,680 |
6 Jun 2007 | CNY | 6.375 | 6.605 | 6.13 | 6.385 | 6.385 | +0.07 (+1.11%) | 3,837,760 |
5 Jun 2007 | CNY | 5.9 | 6.345 | 5.71 | 6.315 | 6.315 | -0.03 (-0.47%) | 4,076,734 |
4 Jun 2007 | CNY | 6.775 | 7.44 | 6.345 | 6.345 | 6.345 | -0.705 (-10%) | 3,980,978 |
1 Jun 2007 | CNY | 7.65 | 7.99 | 7.05 | 7.05 | 7.05 | -0.785 (-10.02%) | 3,609,866 |
31 May 2007 | CNY | 8.51 | 9.005 | 7.835 | 7.835 | 7.835 | -0.87 (-9.99%) | 4,267,932 |
30 May 2007 | CNY | 8.855 | 9.95 | 8.705 | 8.705 | 8.705 | -0.965 (-9.98%) | 3,702,578 |
29 May 2007 | CNY | 9.9 | 9.93 | 9.385 | 9.67 | 9.67 | -0.05 (-0.51%) | 2,628,210 |
28 May 2007 | CNY | 9.77 | 10 | 9.5 | 9.72 | 9.72 | -0.095 (-0.97%) | 3,915,588 |
25 May 2007 | CNY | 9.5 | 10.44 | 9.265 | 9.815 | 9.815 | -0.095 (-0.96%) | 5,134,360 |
24 May 2007 | CNY | 9.7 | 9.92 | 8.9 | 9.91 | 9.91 | +0.89 (+9.87%) | 7,630,420 |
23 May 2007 | CNY | 8.155 | 9.02 | 8.125 | 9.02 | 9.02 | +0.82 (+10%) | 1,684,082 |
22 May 2007 | CNY | 8.22 | 8.625 | 8.025 | 8.2 | 8.2 | -0.015 (-0.18%) | 3,539,008 |