Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2007 | CNY | 3.4231 | 3.6058 | 3.4231 | 3.5808 | 3.5808 | +0.185 (+5.44%) | 7,349,700 |
29 Jun 2007 | CNY | 3.3692 | 3.5212 | 3.3654 | 3.3962 | 3.3962 | -0.144 (-4.07%) | 15,088,574 |
28 Jun 2007 | CNY | 3.9327 | 3.9327 | 3.5404 | 3.5404 | 3.5404 | -0.392 (-9.98%) | 7,808,741 |
27 Jun 2007 | CNY | 3.8308 | 3.9962 | 3.7596 | 3.9327 | 3.9327 | +0.085 (+2.20%) | 6,118,793 |
26 Jun 2007 | CNY | 3.75 | 3.875 | 3.4423 | 3.8481 | 3.8481 | +0.025 (+0.65%) | 7,972,473 |
25 Jun 2007 | CNY | 4.0404 | 4.2308 | 3.8231 | 3.8231 | 3.8231 | -0.425 (-10.00%) | 7,552,901 |
21 Jun 2007 | CNY | 4.4212 | 4.5135 | 4.1731 | 4.2481 | 4.2481 | -0.173 (-3.92%) | 8,489,951 |
20 Jun 2007 | CNY | 4.4962 | 4.6904 | 4.3673 | 4.4212 | 4.4212 | -0.038 (-0.86%) | 10,836,841 |
19 Jun 2007 | CNY | 4.5 | 4.5904 | 4.3808 | 4.4596 | 4.4596 | -0.135 (-2.93%) | 12,287,225 |
18 Jun 2007 | CNY | 4.7308 | 4.8423 | 4.425 | 4.5942 | 4.5942 | -0.017 (-0.38%) | 31,228,620 |
15 Jun 2007 | CNY | 4.25 | 4.6115 | 4.25 | 4.6115 | 4.6115 | +0.419 (+10.00%) | 22,197,245 |
14 Jun 2007 | CNY | 3.8846 | 4.2865 | 3.675 | 4.1923 | 4.1923 | +0.296 (+7.60%) | 18,984,711 |
13 Jun 2007 | CNY | 3.8231 | 4.0385 | 3.7692 | 3.8962 | 3.8962 | +0.085 (+2.22%) | 9,724,494 |
12 Jun 2007 | CNY | 3.625 | 3.8173 | 3.5904 | 3.8115 | 3.8115 | +0.148 (+4.04%) | 8,444,482 |
11 Jun 2007 | CNY | 3.5558 | 3.6923 | 3.5539 | 3.6635 | 3.6635 | +0.048 (+1.33%) | 6,869,283 |
8 Jun 2007 | CNY | 3.675 | 3.675 | 3.4615 | 3.6154 | 3.6154 | +0.031 (+0.86%) | 6,286,846 |
7 Jun 2007 | CNY | 3.4481 | 3.6539 | 3.4481 | 3.5846 | 3.5846 | +0.142 (+4.13%) | 13,010,478 |
6 Jun 2007 | CNY | 3.3231 | 3.5154 | 3.3231 | 3.4423 | 3.4423 | +0.137 (+4.13%) | 21,423,745 |
5 Jun 2007 | CNY | 3.2692 | 3.3481 | 3.1385 | 3.3058 | 3.3058 | -0.042 (-1.26%) | 17,555,220 |
4 Jun 2007 | CNY | 3.6731 | 3.7673 | 3.3481 | 3.3481 | 3.3481 | -0.371 (-9.98%) | 13,140,254 |
1 Jun 2007 | CNY | 3.9385 | 3.9712 | 3.6577 | 3.7192 | 3.7192 | -0.248 (-6.25%) | 11,167,582 |
31 May 2007 | CNY | 3.7923 | 4.0385 | 3.5712 | 3.9673 | 3.9673 | 0.0 (0.0%) | 16,545,604 |
30 May 2007 | CNY | 3.9904 | 4.3731 | 3.9673 | 3.9673 | 3.9673 | -0.44 (-9.99%) | 28,075,278 |
29 May 2007 | CNY | 4.1058 | 4.5135 | 4.0231 | 4.4077 | 4.4077 | +0.304 (+7.40%) | 25,162,176 |
28 May 2007 | CNY | 4.1173 | 4.1635 | 3.9981 | 4.1039 | 4.1039 | 0.0 (0.0%) | 26,342,409 |
25 May 2007 | CNY | 4.0962 | 4.1115 | 3.9904 | 4.1039 | 4.1039 | +0.002 (+0.05%) | 8,343,550 |
24 May 2007 | CNY | 4.2327 | 4.2654 | 4.0385 | 4.1019 | 4.1019 | -0.135 (-3.18%) | 9,348,466 |
23 May 2007 | CNY | 4.2308 | 4.325 | 4.1539 | 4.2365 | 4.2365 | +0.006 (+0.13%) | 7,997,984 |
22 May 2007 | CNY | 4.3058 | 4.3615 | 4.1539 | 4.2308 | 4.2308 | +0.013 (+0.32%) | 9,762,875 |
21 May 2007 | CNY | 3.9 | 4.2212 | 3.9 | 4.2173 | 4.2173 | +0.14 (+3.44%) | 11,426,157 |