Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | CNY | 3.8657 | 4.4074 | 3.8657 | 3.9815 | 3.9815 | -0.023 (-0.58%) | 61,543,063 |
29 Jan 2007 | CNY | 3.8426 | 4.0185 | 3.8056 | 4.0046 | 4.0046 | +0.218 (+5.75%) | 45,597,083 |
26 Jan 2007 | CNY | 3.4769 | 3.7917 | 3.4769 | 3.787 | 3.787 | +0.222 (+6.23%) | 36,129,775 |
25 Jan 2007 | CNY | 3.6806 | 3.7639 | 3.5556 | 3.5648 | 3.5648 | -0.134 (-3.63%) | 25,722,180 |
24 Jan 2007 | CNY | 3.6019 | 3.7407 | 3.5463 | 3.6991 | 3.6991 | +0.065 (+1.78%) | 29,360,664 |
23 Jan 2007 | CNY | 3.5648 | 3.6667 | 3.3796 | 3.6343 | 3.6343 | +0.056 (+1.55%) | 30,609,198 |
22 Jan 2007 | CNY | 3.5093 | 3.5972 | 3.2407 | 3.5787 | 3.5787 | +0.106 (+3.07%) | 35,945,743 |
19 Jan 2007 | CNY | 3.375 | 3.4722 | 3.3333 | 3.4722 | 3.4722 | +0.111 (+3.31%) | 25,731,645 |
18 Jan 2007 | CNY | 3.3333 | 3.3796 | 3.1482 | 3.3611 | 3.3611 | -0.134 (-3.84%) | 45,945,686 |
17 Jan 2007 | CNY | 3.8287 | 3.8796 | 3.4954 | 3.4954 | 3.4954 | -0.389 (-10.01%) | 55,178,184 |
16 Jan 2007 | CNY | 3.7546 | 3.9352 | 3.7083 | 3.8843 | 3.8843 | +0.144 (+3.84%) | 27,547,700 |
15 Jan 2007 | CNY | 3.4028 | 3.7454 | 3.4028 | 3.7407 | 3.7407 | +0.338 (+9.93%) | 30,700,488 |
12 Jan 2007 | CNY | 3.3657 | 3.5324 | 3.2963 | 3.4028 | 3.4028 | +0.046 (+1.38%) | 23,407,723 |
11 Jan 2007 | CNY | 3.4352 | 3.5509 | 3.2407 | 3.3565 | 3.3565 | -0.102 (-2.94%) | 25,408,909 |
10 Jan 2007 | CNY | 3.2917 | 3.463 | 3.2917 | 3.4583 | 3.4583 | +0.171 (+5.21%) | 26,364,815 |
9 Jan 2007 | CNY | 3.2222 | 3.3565 | 3.1759 | 3.287 | 3.287 | +0.093 (+2.90%) | 25,498,843 |
8 Jan 2007 | CNY | 2.9861 | 3.2037 | 2.9676 | 3.1944 | 3.1944 | +0.199 (+6.64%) | 21,024,988 |
5 Jan 2007 | CNY | 3.0093 | 3.0278 | 2.9259 | 2.9954 | 2.9954 | -0.032 (-1.07%) | 16,103,035 |
4 Jan 2007 | CNY | 3.1296 | 3.162 | 2.9907 | 3.0278 | 3.0278 | -0.079 (-2.53%) | 20,907,799 |
29 Dec 2006 | CNY | 3.0463 | 3.1944 | 3.0463 | 3.1065 | 3.1065 | +0.056 (+1.82%) | 17,443,719 |
28 Dec 2006 | CNY | 3.1482 | 3.2083 | 3 | 3.0509 | 3.0509 | -0.097 (-3.09%) | 17,630,695 |
27 Dec 2006 | CNY | 3.1204 | 3.2407 | 3.0787 | 3.1482 | 3.1482 | +0.023 (+0.74%) | 27,556,848 |
26 Dec 2006 | CNY | 2.963 | 3.1482 | 2.963 | 3.125 | 3.125 | +0.157 (+5.30%) | 30,921,432 |
25 Dec 2006 | CNY | 2.9306 | 3.0463 | 2.9074 | 2.9676 | 2.9676 | +0.037 (+1.26%) | 15,374,499 |
22 Dec 2006 | CNY | 2.9769 | 3.0093 | 2.8982 | 2.9306 | 2.9306 | -0.056 (-1.86%) | 12,703,528 |
21 Dec 2006 | CNY | 2.963 | 3.0787 | 2.9352 | 2.9861 | 2.9861 | +0.005 (+0.15%) | 22,551,760 |
20 Dec 2006 | CNY | 2.963 | 2.9861 | 2.8982 | 2.9815 | 2.9815 | 0.0 (0.0%) | 12,556,313 |
19 Dec 2006 | CNY | 3.0139 | 3.0787 | 2.9213 | 2.9815 | 2.9815 | -0.023 (-0.77%) | 17,325,990 |
18 Dec 2006 | CNY | 2.9398 | 3.0278 | 2.9398 | 3.0046 | 3.0046 | +0.088 (+3.01%) | 18,282,360 |
15 Dec 2006 | CNY | 2.8796 | 2.9537 | 2.8704 | 2.9167 | 2.9167 | +0.037 (+1.29%) | 13,258,537 |