Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | CNY | 7.5417 | 7.7833 | 7.35 | 7.775 | 7.775 | +0.183 (+2.41%) | 15,042,242 |
15 May 2007 | CNY | 8.05 | 8.1667 | 7.5833 | 7.5917 | 7.5917 | -0.467 (-5.79%) | 20,758,796 |
14 May 2007 | CNY | 7.5 | 8.3 | 7.375 | 8.0583 | 8.0583 | +0.442 (+5.80%) | 29,380,544 |
11 May 2007 | CNY | 7.3333 | 7.6417 | 7.2917 | 7.6167 | 7.6167 | -0.075 (-0.98%) | 23,689,260 |
10 May 2007 | CNY | 7.5 | 8.0083 | 7.4167 | 7.6917 | 7.6917 | +0.342 (+4.65%) | 29,366,326 |
8 May 2007 | CNY | 7.2083 | 7.5167 | 7.0167 | 7.35 | 7.35 | +0.267 (+3.77%) | 28,617,524 |
30 Apr 2007 | CNY | 6.8667 | 7.1583 | 6.7667 | 7.0833 | 7.0833 | +0.167 (+2.41%) | 23,228,004 |
27 Apr 2007 | CNY | 6.8583 | 7.0333 | 6.6333 | 6.9167 | 6.9167 | +0.083 (+1.22%) | 21,029,727 |
26 Apr 2007 | CNY | 6.8333 | 6.9583 | 6.7333 | 6.8333 | 6.8333 | +0.008 (+0.12%) | 14,179,892 |
25 Apr 2007 | CNY | 7.0833 | 7.1667 | 6.5917 | 6.825 | 6.825 | -0.158 (-2.27%) | 14,302,688 |
24 Apr 2007 | CNY | 6.8333 | 7.2083 | 6.6833 | 6.9833 | 6.9833 | +0.15 (+2.20%) | 22,074,152 |
23 Apr 2007 | CNY | 6.4417 | 6.9333 | 6.4417 | 6.8333 | 6.8333 | +0.392 (+6.08%) | 17,099,101 |
20 Apr 2007 | CNY | 6.0417 | 6.5417 | 6.0417 | 6.4417 | 6.4417 | +0.408 (+6.77%) | 12,675,216 |
19 Apr 2007 | CNY | 6.5833 | 6.65 | 5.975 | 6.0333 | 6.0333 | -0.608 (-9.16%) | 17,100,020 |
18 Apr 2007 | CNY | 6.7167 | 6.7417 | 6.5083 | 6.6417 | 6.6417 | -0.025 (-0.37%) | 18,768,980 |
17 Apr 2007 | CNY | 6.45 | 6.7167 | 6.4167 | 6.6667 | 6.6667 | +0.225 (+3.49%) | 36,714,829 |
16 Apr 2007 | CNY | 5.8917 | 6.4667 | 5.875 | 6.4417 | 6.4417 | +0.508 (+8.57%) | 27,368,971 |
13 Apr 2007 | CNY | 6.0667 | 6.2083 | 5.875 | 5.9333 | 5.9333 | -0.125 (-2.06%) | 20,127,668 |
12 Apr 2007 | CNY | 5.7917 | 6.1333 | 5.7 | 6.0583 | 6.0583 | +0.258 (+4.45%) | 24,215,617 |
11 Apr 2007 | CNY | 5.7167 | 5.85 | 5.6 | 5.8 | 5.8 | +0.058 (+1.02%) | 12,028,292 |
10 Apr 2007 | CNY | 5.9083 | 5.9167 | 5.5833 | 5.7417 | 5.7417 | -0.142 (-2.41%) | 14,578,867 |
9 Apr 2007 | CNY | 5.8917 | 5.95 | 5.8333 | 5.8833 | 5.8833 | -0.008 (-0.14%) | 13,203,730 |
6 Apr 2007 | CNY | 5.8 | 6 | 5.725 | 5.8917 | 5.8917 | +0.058 (+1.00%) | 14,806,705 |
5 Apr 2007 | CNY | 5.7167 | 5.9083 | 5.7167 | 5.8333 | 5.8333 | +0.15 (+2.64%) | 19,206,325 |
4 Apr 2007 | CNY | 5.7417 | 5.8 | 5.6167 | 5.6833 | 5.6833 | -0.058 (-1.02%) | 10,286,962 |
3 Apr 2007 | CNY | 5.725 | 5.7833 | 5.65 | 5.7417 | 5.7417 | +0.008 (+0.15%) | 9,279,303 |
2 Apr 2007 | CNY | 5.6667 | 5.7833 | 5.55 | 5.7333 | 5.7333 | +0.125 (+2.23%) | 10,670,906 |
30 Mar 2007 | CNY | 5.6583 | 5.7083 | 5.5 | 5.6083 | 5.6083 | -0.017 (-0.30%) | 10,180,197 |
29 Mar 2007 | CNY | 5.8333 | 5.8333 | 5.5667 | 5.625 | 5.625 | -0.15 (-2.60%) | 13,388,893 |
28 Mar 2007 | CNY | 5.925 | 5.9833 | 5.55 | 5.775 | 5.775 | -0.15 (-2.53%) | 23,318,475 |