Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | CNY | 8.1852 | 8.3148 | 7.8982 | 8.0509 | 8.0509 | -0.171 (-2.08%) | 16,825,248 |
14 Jun 2007 | CNY | 8.5648 | 8.6019 | 8.1944 | 8.2222 | 8.2222 | -0.435 (-5.03%) | 28,726,723 |
13 Jun 2007 | CNY | 8.5648 | 8.8889 | 8.5648 | 8.6574 | 8.6574 | +0.162 (+1.91%) | 23,903,316 |
12 Jun 2007 | CNY | 8.5648 | 8.7037 | 8.0602 | 8.4954 | 8.4954 | -0.028 (-0.33%) | 22,553,890 |
11 Jun 2007 | CNY | 8.2824 | 8.5509 | 8.1944 | 8.5232 | 8.5232 | +0.333 (+4.07%) | 20,628,419 |
8 Jun 2007 | CNY | 8.213 | 8.3333 | 8.0556 | 8.1898 | 8.1898 | -0.079 (-0.95%) | 20,178,527 |
7 Jun 2007 | CNY | 7.8935 | 8.4213 | 7.8241 | 8.2685 | 8.2685 | +0.31 (+3.90%) | 18,887,415 |
6 Jun 2007 | CNY | 7.7778 | 8.0602 | 7.4074 | 7.9583 | 7.9583 | +0.259 (+3.37%) | 20,386,691 |
5 Jun 2007 | CNY | 6.9444 | 7.8148 | 6.713 | 7.6991 | 7.6991 | +0.57 (+7.99%) | 29,772,308 |
4 Jun 2007 | CNY | 7.8796 | 8.0046 | 7.1204 | 7.1296 | 7.1296 | -0.782 (-9.89%) | 39,456,277 |
1 Jun 2007 | CNY | 8.6667 | 8.8426 | 7.912 | 7.912 | 7.912 | -0.88 (-10.01%) | 44,477,100 |
31 May 2007 | CNY | 8.3611 | 9.0694 | 7.6296 | 8.7917 | 8.7917 | +0.347 (+4.11%) | 48,893,824 |
30 May 2007 | CNY | 8.6157 | 9.4676 | 8.3333 | 8.4444 | 8.4444 | -0.815 (-8.80%) | 62,898,145 |
29 May 2007 | CNY | 8.5556 | 9.2685 | 8.5185 | 9.2593 | 9.2593 | +0.616 (+7.12%) | 35,064,398 |
28 May 2007 | CNY | 8.8426 | 8.963 | 8.588 | 8.6435 | 8.6435 | +0.06 (+0.70%) | 38,401,153 |
25 May 2007 | CNY | 7.7407 | 8.6482 | 7.6944 | 8.5833 | 8.5833 | +0.718 (+9.12%) | 38,081,435 |
24 May 2007 | CNY | 7.7732 | 8.0417 | 7.6296 | 7.8657 | 7.8657 | +0.13 (+1.68%) | 41,159,832 |
23 May 2007 | CNY | 7.6852 | 8.0463 | 7.6435 | 7.7361 | 7.7361 | +0.051 (+0.66%) | 31,137,883 |
22 May 2007 | CNY | 7.2361 | 7.8472 | 7.2222 | 7.6852 | 7.6852 | +0.449 (+6.21%) | 38,907,380 |
21 May 2007 | CNY | 6.6296 | 7.3611 | 6.5972 | 7.2361 | 7.2361 | +0.296 (+4.27%) | 31,640,770 |
18 May 2007 | CNY | 6.9398 | 6.9398 | 6.9398 | 6.9398 | 6.9398 | 0.0 (0.0%) | 0 |
17 May 2007 | CNY | 6.6898 | 7.0741 | 6.6111 | 6.9398 | 6.9398 | +0.269 (+4.02%) | 31,032,067 |
16 May 2007 | CNY | 6.4398 | 6.7083 | 6.4074 | 6.6713 | 6.6713 | +0.255 (+3.97%) | 24,680,162 |
15 May 2007 | CNY | 6.9167 | 6.9306 | 6.3982 | 6.4167 | 6.4167 | -0.5 (-7.23%) | 33,108,238 |
14 May 2007 | CNY | 6.375 | 6.9583 | 6.3194 | 6.9167 | 6.9167 | +0.412 (+6.34%) | 36,465,199 |
11 May 2007 | CNY | 6.5741 | 6.6157 | 6.3565 | 6.5046 | 6.5046 | -0.195 (-2.90%) | 24,910,824 |
10 May 2007 | CNY | 6.713 | 6.8519 | 6.4815 | 6.6991 | 6.6991 | -0.088 (-1.30%) | 23,495,942 |
9 May 2007 | CNY | 6.3889 | 6.8287 | 6.25 | 6.787 | 6.787 | +0.403 (+6.31%) | 66,806,395 |
8 May 2007 | CNY | 5.9676 | 6.3843 | 5.8796 | 6.3843 | 6.3843 | +0.579 (+9.97%) | 57,068,288 |
4 May 2007 | CNY | 5.8565 | 5.8565 | 5.5648 | 5.8056 | 5.8056 | 0.0 (0.0%) | 0 |