Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2007 | CNY | 3.6667 | 3.8167 | 3.575 | 3.775 | 3.775 | +0.117 (+3.19%) | 4,426,627 |
15 Jan 2007 | CNY | 3.5 | 3.6917 | 3.4667 | 3.6583 | 3.6583 | +0.133 (+3.78%) | 2,783,977 |
12 Jan 2007 | CNY | 3.7167 | 3.8417 | 3.5167 | 3.525 | 3.525 | -0.175 (-4.73%) | 4,436,955 |
11 Jan 2007 | CNY | 3.6333 | 3.8583 | 3.5667 | 3.7 | 3.7 | +0.067 (+1.84%) | 5,721,660 |
10 Jan 2007 | CNY | 3.5417 | 3.6417 | 3.4583 | 3.6333 | 3.6333 | +0.092 (+2.59%) | 4,031,782 |
9 Jan 2007 | CNY | 3.5 | 3.6 | 3.4583 | 3.5417 | 3.5417 | +0.042 (+1.19%) | 3,220,256 |
8 Jan 2007 | CNY | 3.4083 | 3.5167 | 3.3333 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,039,061 |
5 Jan 2007 | CNY | 3.3333 | 3.4 | 3.275 | 3.4 | 3.4 | +0.067 (+2.00%) | 1,761,243 |
4 Jan 2007 | CNY | 3.4167 | 3.45 | 3.3 | 3.3333 | 3.3333 | -0.083 (-2.44%) | 3,682,820 |
29 Dec 2006 | CNY | 3.5 | 3.5833 | 3.3917 | 3.4167 | 3.4167 | -0.225 (-6.18%) | 6,559,723 |
28 Dec 2006 | CNY | 3.9 | 4.0917 | 3.6333 | 3.6417 | 3.6417 | -0.075 (-2.02%) | 12,961,173 |
27 Dec 2006 | CNY | 3.375 | 3.7167 | 3.375 | 3.7167 | 3.7167 | +0.342 (+10.12%) | 3,530,785 |
26 Dec 2006 | CNY | 3.375 | 3.4417 | 3.3167 | 3.375 | 3.375 | -0.033 (-0.98%) | 1,305,087 |
25 Dec 2006 | CNY | 3.3333 | 3.4833 | 3.3333 | 3.4083 | 3.4083 | +0.05 (+1.49%) | 1,378,840 |
22 Dec 2006 | CNY | 3.4 | 3.4417 | 3.3083 | 3.3583 | 3.3583 | -0.058 (-1.71%) | 1,650,882 |
21 Dec 2006 | CNY | 3.5083 | 3.6833 | 3.4083 | 3.4167 | 3.4167 | -0.083 (-2.38%) | 3,613,788 |
20 Dec 2006 | CNY | 3.4333 | 3.5417 | 3.3583 | 3.5 | 3.5 | +0.108 (+3.19%) | 2,338,306 |
19 Dec 2006 | CNY | 3.3 | 3.4417 | 3.2667 | 3.3917 | 3.3917 | +0.058 (+1.75%) | 2,638,720 |
18 Dec 2006 | CNY | 3.2583 | 3.3667 | 3.2167 | 3.3333 | 3.3333 | +0.067 (+2.04%) | 1,636,306 |
15 Dec 2006 | CNY | 3.2667 | 3.3167 | 3.2167 | 3.2667 | 3.2667 | +0.017 (+0.51%) | 1,063,155 |
14 Dec 2006 | CNY | 3.2 | 3.2667 | 3.2 | 3.25 | 3.25 | +0.042 (+1.30%) | 823,988 |
13 Dec 2006 | CNY | 3.2417 | 3.25 | 3.1917 | 3.2083 | 3.2083 | -0.042 (-1.28%) | 839,457 |
12 Dec 2006 | CNY | 3.3083 | 3.3167 | 3.1833 | 3.25 | 3.25 | -0.058 (-1.76%) | 1,371,693 |
11 Dec 2006 | CNY | 3.225 | 3.3167 | 3.2167 | 3.3083 | 3.3083 | +0.067 (+2.05%) | 1,090,311 |
8 Dec 2006 | CNY | 3.5 | 3.525 | 3.2333 | 3.2417 | 3.2417 | -0.233 (-6.71%) | 2,343,578 |
7 Dec 2006 | CNY | 3.4583 | 3.65 | 3.4583 | 3.475 | 3.475 | +0.017 (+0.48%) | 4,391,550 |
6 Dec 2006 | CNY | 3.5667 | 3.5667 | 3.35 | 3.4583 | 3.4583 | -0.133 (-3.71%) | 3,327,297 |
5 Dec 2006 | CNY | 3.4 | 3.6667 | 3.325 | 3.5917 | 3.5917 | +0.2 (+5.90%) | 4,454,515 |
4 Dec 2006 | CNY | 3.3583 | 3.4 | 3.2917 | 3.3917 | 3.3917 | +0.033 (+0.99%) | 2,208,400 |
1 Dec 2006 | CNY | 3.4 | 3.4167 | 3.325 | 3.3583 | 3.3583 | -0.042 (-1.23%) | 1,515,020 |