Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2007 | CNY | 5.8565 | 5.8565 | 5.5648 | 5.8056 | 5.8056 | 0.0 (0.0%) | 0 |
30 Apr 2007 | CNY | 5.8565 | 5.8565 | 5.5648 | 5.8056 | 5.8056 | -0.157 (-2.64%) | 55,225,970 |
27 Apr 2007 | CNY | 5.8333 | 6.1482 | 5.8333 | 5.963 | 5.963 | +0.195 (+3.37%) | 44,980,755 |
26 Apr 2007 | CNY | 5.5093 | 5.7778 | 5.4583 | 5.7685 | 5.7685 | +0.278 (+5.06%) | 39,869,342 |
25 Apr 2007 | CNY | 5.537 | 5.537 | 5.2685 | 5.4907 | 5.4907 | -0.07 (-1.25%) | 33,794,130 |
24 Apr 2007 | CNY | 5.6667 | 5.7083 | 5.5093 | 5.5602 | 5.5602 | -0.125 (-2.20%) | 32,136,750 |
23 Apr 2007 | CNY | 5.4861 | 5.7361 | 5.4861 | 5.6852 | 5.6852 | +0.282 (+5.23%) | 24,893,282 |
20 Apr 2007 | CNY | 5.0833 | 5.4491 | 5.0833 | 5.4028 | 5.4028 | +0.333 (+6.58%) | 23,307,804 |
19 Apr 2007 | CNY | 5.5 | 5.5 | 4.9722 | 5.0694 | 5.0694 | -0.454 (-8.22%) | 33,312,932 |
18 Apr 2007 | CNY | 5.4167 | 5.6713 | 5.3704 | 5.5232 | 5.5232 | +0.162 (+3.02%) | 34,215,935 |
17 Apr 2007 | CNY | 5.0463 | 5.412 | 5 | 5.3611 | 5.3611 | +0.319 (+6.34%) | 33,213,028 |
16 Apr 2007 | CNY | 5.0185 | 5.1296 | 5.0046 | 5.0417 | 5.0417 | +0.037 (+0.74%) | 23,762,369 |
13 Apr 2007 | CNY | 5.0463 | 5.2037 | 4.9306 | 5.0046 | 5.0046 | -0.032 (-0.64%) | 29,671,464 |
12 Apr 2007 | CNY | 5.0278 | 5.0602 | 4.9167 | 5.037 | 5.037 | +0.037 (+0.74%) | 26,444,335 |
11 Apr 2007 | CNY | 4.7407 | 5.0694 | 4.6759 | 5 | 5 | +0.278 (+5.88%) | 35,789,580 |
10 Apr 2007 | CNY | 4.7778 | 4.8287 | 4.6343 | 4.7222 | 4.7222 | -0.046 (-0.97%) | 24,601,348 |
9 Apr 2007 | CNY | 4.7917 | 4.8796 | 4.7269 | 4.7685 | 4.7685 | -0.023 (-0.48%) | 29,796,778 |
6 Apr 2007 | CNY | 4.6065 | 4.8611 | 4.5463 | 4.7917 | 4.7917 | +0.134 (+2.88%) | 26,396,889 |
5 Apr 2007 | CNY | 4.6435 | 4.6667 | 4.537 | 4.6574 | 4.6574 | +0.005 (+0.10%) | 21,586,981 |
4 Apr 2007 | CNY | 4.5741 | 4.713 | 4.4815 | 4.6528 | 4.6528 | +0.097 (+2.13%) | 42,492,924 |
3 Apr 2007 | CNY | 4.3657 | 4.5741 | 4.338 | 4.5556 | 4.5556 | +0.185 (+4.24%) | 41,095,587 |
2 Apr 2007 | CNY | 4.2732 | 4.3935 | 4.2593 | 4.3704 | 4.3704 | +0.097 (+2.27%) | 17,368,540 |
30 Mar 2007 | CNY | 4.1806 | 4.3056 | 4.1296 | 4.2732 | 4.2732 | +0.07 (+1.65%) | 15,114,483 |
29 Mar 2007 | CNY | 4.3982 | 4.3982 | 4.1991 | 4.2037 | 4.2037 | -0.167 (-3.81%) | 24,129,930 |
28 Mar 2007 | CNY | 4.4306 | 4.5556 | 4.1713 | 4.3704 | 4.3704 | -0.046 (-1.05%) | 39,898,396 |
27 Mar 2007 | CNY | 4.375 | 4.4259 | 4.3056 | 4.4167 | 4.4167 | +0.065 (+1.49%) | 28,081,427 |
26 Mar 2007 | CNY | 4.1944 | 4.3796 | 4.1852 | 4.3519 | 4.3519 | +0.181 (+4.33%) | 31,899,141 |
23 Mar 2007 | CNY | 4.1667 | 4.1991 | 4.0694 | 4.1713 | 4.1713 | +0.014 (+0.33%) | 17,608,605 |
22 Mar 2007 | CNY | 4.1806 | 4.25 | 4.1574 | 4.1574 | 4.1574 | -0.018 (-0.44%) | 25,364,016 |
21 Mar 2007 | CNY | 4.1204 | 4.2037 | 4.0741 | 4.1759 | 4.1759 | +0.088 (+2.15%) | 20,887,528 |