Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | CNY | 4.8583 | 4.8583 | 4.625 | 4.7917 | 4.7917 | -0.092 (-1.88%) | 3,458,060 |
5 Mar 2007 | CNY | 4.9583 | 5.1667 | 4.5917 | 4.8833 | 4.8833 | -0.05 (-1.01%) | 8,299,633 |
2 Mar 2007 | CNY | 4.475 | 4.9333 | 4.475 | 4.9333 | 4.9333 | +0.45 (+10.04%) | 8,101,906 |
1 Mar 2007 | CNY | 4.6417 | 4.65 | 4.3667 | 4.4833 | 4.4833 | -0.192 (-4.10%) | 4,820,026 |
28 Feb 2007 | CNY | 4.2417 | 4.7 | 4.2417 | 4.675 | 4.675 | +0.208 (+4.66%) | 4,560,236 |
27 Feb 2007 | CNY | 5 | 5.2083 | 4.4667 | 4.4667 | 4.4667 | -0.5 (-10.07%) | 7,886,635 |
26 Feb 2007 | CNY | 4.6833 | 4.975 | 4.5833 | 4.9667 | 4.9667 | +0.25 (+5.30%) | 4,472,391 |
16 Feb 2007 | CNY | 4.7083 | 4.8917 | 4.6417 | 4.7167 | 4.7167 | +0.017 (+0.36%) | 4,654,308 |
15 Feb 2007 | CNY | 4.6167 | 4.8083 | 4.5667 | 4.7 | 4.7 | +0.058 (+1.26%) | 4,781,764 |
14 Feb 2007 | CNY | 4.6083 | 4.7167 | 4.4167 | 4.6417 | 4.6417 | +0.033 (+0.72%) | 4,732,210 |
13 Feb 2007 | CNY | 4.4667 | 4.6917 | 4.4167 | 4.6083 | 4.6083 | +0.175 (+3.95%) | 8,900,046 |
12 Feb 2007 | CNY | 4.1917 | 4.4667 | 4.1667 | 4.4333 | 4.4333 | +0.217 (+5.14%) | 5,354,426 |
9 Feb 2007 | CNY | 4.275 | 4.35 | 4.2083 | 4.2167 | 4.2167 | -0.083 (-1.94%) | 2,760,348 |
8 Feb 2007 | CNY | 4.2917 | 4.35 | 4.225 | 4.3 | 4.3 | +0.017 (+0.39%) | 2,969,038 |
7 Feb 2007 | CNY | 4.225 | 4.2917 | 4.1667 | 4.2833 | 4.2833 | +0.058 (+1.38%) | 3,589,598 |
6 Feb 2007 | CNY | 4.125 | 4.2333 | 4.0583 | 4.225 | 4.225 | +0.125 (+3.05%) | 2,747,325 |
5 Feb 2007 | CNY | 3.9917 | 4.1333 | 3.9417 | 4.1 | 4.1 | +0.158 (+4.02%) | 2,606,313 |
2 Feb 2007 | CNY | 4.075 | 4.1917 | 3.9167 | 3.9417 | 3.9417 | -0.125 (-3.07%) | 3,049,879 |
1 Feb 2007 | CNY | 4 | 4.1083 | 3.8333 | 4.0667 | 4.0667 | +0.067 (+1.67%) | 3,913,425 |
31 Jan 2007 | CNY | 4.3917 | 4.5167 | 3.9833 | 4 | 4 | -0.425 (-9.60%) | 5,765,856 |
30 Jan 2007 | CNY | 4.3167 | 4.5417 | 4.1333 | 4.425 | 4.425 | +0.1 (+2.31%) | 7,380,544 |
29 Jan 2007 | CNY | 4 | 4.4583 | 4 | 4.325 | 4.325 | +0.192 (+4.64%) | 8,428,352 |
26 Jan 2007 | CNY | 4.1583 | 4.3167 | 3.9167 | 4.1333 | 4.1333 | -0.183 (-4.25%) | 7,395,039 |
25 Jan 2007 | CNY | 4.5833 | 4.825 | 4.2917 | 4.3167 | 4.3167 | -0.067 (-1.52%) | 16,953,829 |
24 Jan 2007 | CNY | 3.9583 | 4.3833 | 3.9167 | 4.3833 | 4.3833 | +0.4 (+10.04%) | 2,455,507 |
23 Jan 2007 | CNY | 4.0583 | 4.0583 | 3.8167 | 3.9833 | 3.9833 | -0.083 (-2.05%) | 5,538,230 |
22 Jan 2007 | CNY | 3.95 | 4.075 | 3.875 | 4.0667 | 4.0667 | +0.158 (+4.05%) | 6,612,438 |
19 Jan 2007 | CNY | 3.8083 | 3.9167 | 3.75 | 3.9083 | 3.9083 | +0.133 (+3.53%) | 5,525,643 |
18 Jan 2007 | CNY | 3.65 | 3.825 | 3.6 | 3.775 | 3.775 | +0.125 (+3.42%) | 3,695,896 |
17 Jan 2007 | CNY | 3.8 | 3.8333 | 3.5917 | 3.65 | 3.65 | -0.125 (-3.31%) | 3,975,524 |