Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | CNY | 3.9861 | 4.1574 | 3.9676 | 4.088 | 4.088 | +0.106 (+2.67%) | 12,007,498 |
19 Mar 2007 | CNY | 3.8333 | 4.0509 | 3.7963 | 3.9815 | 3.9815 | -0.037 (-0.92%) | 15,680,403 |
16 Mar 2007 | CNY | 4.1713 | 4.1898 | 3.9954 | 4.0185 | 4.0185 | -0.13 (-3.13%) | 22,146,352 |
15 Mar 2007 | CNY | 4.0741 | 4.1944 | 4.0694 | 4.1482 | 4.1482 | +0.079 (+1.94%) | 20,548,365 |
14 Mar 2007 | CNY | 4.1667 | 4.1713 | 4.0278 | 4.0694 | 4.0694 | -0.139 (-3.30%) | 18,786,066 |
13 Mar 2007 | CNY | 4.213 | 4.2546 | 4.1667 | 4.2083 | 4.2083 | 0.0 (0.0%) | 20,536,156 |
12 Mar 2007 | CNY | 4.0972 | 4.2176 | 4.0463 | 4.2083 | 4.2083 | +0.102 (+2.48%) | 20,971,245 |
9 Mar 2007 | CNY | 4.1713 | 4.1898 | 4.0278 | 4.1065 | 4.1065 | -0.06 (-1.44%) | 16,518,690 |
8 Mar 2007 | CNY | 4.1435 | 4.2037 | 4.0694 | 4.1667 | 4.1667 | +0.056 (+1.35%) | 16,359,943 |
7 Mar 2007 | CNY | 4.0278 | 4.1111 | 3.9907 | 4.1111 | 4.1111 | +0.102 (+2.54%) | 17,642,523 |
6 Mar 2007 | CNY | 3.9815 | 4.0556 | 3.9028 | 4.0093 | 4.0093 | +0.005 (+0.12%) | 13,016,870 |
5 Mar 2007 | CNY | 3.9352 | 4.0694 | 3.8287 | 4.0046 | 4.0046 | +0.074 (+1.88%) | 18,823,315 |
2 Mar 2007 | CNY | 3.8704 | 3.9769 | 3.8472 | 3.9306 | 3.9306 | +0.06 (+1.56%) | 13,558,974 |
1 Mar 2007 | CNY | 3.9861 | 4.0185 | 3.7732 | 3.8704 | 3.8704 | -0.125 (-3.13%) | 17,878,151 |
28 Feb 2007 | CNY | 3.7963 | 4.0509 | 3.7963 | 3.9954 | 3.9954 | +0.204 (+5.37%) | 21,007,244 |
27 Feb 2007 | CNY | 4.2037 | 4.3519 | 3.7778 | 3.7917 | 3.7917 | -0.407 (-9.70%) | 39,493,422 |
26 Feb 2007 | CNY | 4.1111 | 4.213 | 3.9398 | 4.1991 | 4.1991 | +0.074 (+1.80%) | 30,054,652 |
16 Feb 2007 | CNY | 4.2222 | 4.2546 | 4.1204 | 4.125 | 4.125 | -0.079 (-1.87%) | 23,533,020 |
15 Feb 2007 | CNY | 4.1435 | 4.2593 | 4.1065 | 4.2037 | 4.2037 | +0.162 (+4.01%) | 39,294,387 |
14 Feb 2007 | CNY | 3.8519 | 4.0741 | 3.8519 | 4.0417 | 4.0417 | +0.181 (+4.68%) | 30,191,346 |
13 Feb 2007 | CNY | 3.8426 | 3.9167 | 3.7963 | 3.8611 | 3.8611 | 0.0 (0.0%) | 17,648,338 |
12 Feb 2007 | CNY | 3.787 | 3.8889 | 3.787 | 3.8611 | 3.8611 | +0.088 (+2.33%) | 22,334,525 |
9 Feb 2007 | CNY | 3.7037 | 3.7824 | 3.6898 | 3.7732 | 3.7732 | +0.07 (+1.88%) | 18,484,234 |
8 Feb 2007 | CNY | 3.7778 | 3.787 | 3.6944 | 3.7037 | 3.7037 | -0.06 (-1.60%) | 17,469,403 |
7 Feb 2007 | CNY | 3.7685 | 3.8611 | 3.6991 | 3.7639 | 3.7639 | +0.005 (+0.12%) | 15,915,726 |
6 Feb 2007 | CNY | 3.5926 | 3.7685 | 3.5509 | 3.7593 | 3.7593 | +0.185 (+5.18%) | 13,160,685 |
5 Feb 2007 | CNY | 3.5185 | 3.6204 | 3.4722 | 3.5741 | 3.5741 | +0.051 (+1.44%) | 11,693,095 |
2 Feb 2007 | CNY | 3.7037 | 3.7222 | 3.4954 | 3.5232 | 3.5232 | -0.194 (-5.23%) | 15,386,371 |
1 Feb 2007 | CNY | 3.4861 | 3.7824 | 3.4861 | 3.7176 | 3.7176 | +0.125 (+3.48%) | 24,663,735 |
31 Jan 2007 | CNY | 3.9398 | 3.9583 | 3.5833 | 3.5926 | 3.5926 | -0.389 (-9.77%) | 34,828,537 |