Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2007 | CNY | 4.6758 | 4.713 | 4.5724 | 4.6758 | 4.6758 | +0.004 (+0.09%) | 30,264,268 |
17 Apr 2007 | CNY | 4.593 | 4.7048 | 4.4896 | 4.6717 | 4.6717 | +0.12 (+2.64%) | 35,027,023 |
16 Apr 2007 | CNY | 4.5144 | 4.6137 | 4.5103 | 4.5517 | 4.5517 | +0.058 (+1.29%) | 26,553,186 |
13 Apr 2007 | CNY | 4.5682 | 4.6303 | 4.4524 | 4.4937 | 4.4937 | -0.058 (-1.27%) | 36,594,778 |
12 Apr 2007 | CNY | 4.2413 | 4.5848 | 4.2289 | 4.5517 | 4.5517 | +0.319 (+7.53%) | 40,576,347 |
11 Apr 2007 | CNY | 4.3034 | 4.3199 | 4.171 | 4.2331 | 4.2331 | -0.025 (-0.58%) | 37,629,362 |
10 Apr 2007 | CNY | 4.3448 | 4.4524 | 4.1379 | 4.2579 | 4.2579 | +0.132 (+3.21%) | 46,614,617 |
9 Apr 2007 | CNY | 4.0386 | 4.1586 | 4.0386 | 4.1255 | 4.1255 | +0.178 (+4.51%) | 40,152,714 |
6 Apr 2007 | CNY | 3.8027 | 3.9641 | 3.7986 | 3.9475 | 3.9475 | +0.149 (+3.92%) | 36,906,051 |
5 Apr 2007 | CNY | 3.662 | 3.8565 | 3.662 | 3.7986 | 3.7986 | +0.153 (+4.20%) | 43,471,585 |
4 Apr 2007 | CNY | 3.5917 | 3.691 | 3.5255 | 3.6455 | 3.6455 | +0.066 (+1.85%) | 32,217,030 |
3 Apr 2007 | CNY | 3.6124 | 3.6124 | 3.5255 | 3.5793 | 3.5793 | +0.012 (+0.35%) | 16,974,584 |
2 Apr 2007 | CNY | 3.4344 | 3.6331 | 3.4303 | 3.5669 | 3.5669 | +0.157 (+4.61%) | 20,614,151 |
30 Mar 2007 | CNY | 3.3972 | 3.4469 | 3.3517 | 3.4096 | 3.4096 | +0.004 (+0.12%) | 16,666,730 |
29 Mar 2007 | CNY | 3.5503 | 3.5834 | 3.3972 | 3.4055 | 3.4055 | -0.128 (-3.63%) | 23,529,689 |
28 Mar 2007 | CNY | 3.5379 | 3.6455 | 3.3517 | 3.5337 | 3.5337 | -0.046 (-1.27%) | 35,168,016 |
27 Mar 2007 | CNY | 3.5586 | 3.7241 | 3.542 | 3.5793 | 3.5793 | +0.012 (+0.35%) | 29,174,847 |
26 Mar 2007 | CNY | 3.3931 | 3.5917 | 3.3724 | 3.5669 | 3.5669 | +0.161 (+4.74%) | 31,371,216 |
23 Mar 2007 | CNY | 3.36 | 3.4427 | 3.2938 | 3.4055 | 3.4055 | +0.033 (+0.98%) | 26,881,029 |
22 Mar 2007 | CNY | 3.4386 | 3.4675 | 3.36 | 3.3724 | 3.3724 | -0.037 (-1.09%) | 23,268,620 |
21 Mar 2007 | CNY | 3.3144 | 3.4262 | 3.3144 | 3.4096 | 3.4096 | +0.099 (+3.00%) | 25,564,630 |
20 Mar 2007 | CNY | 3.2317 | 3.3475 | 3.211 | 3.3103 | 3.3103 | +0.103 (+3.22%) | 25,542,653 |
19 Mar 2007 | CNY | 3.062 | 3.2606 | 3.0496 | 3.2069 | 3.2069 | +0.008 (+0.26%) | 23,611,190 |
16 Mar 2007 | CNY | 3.3103 | 3.3558 | 3.1034 | 3.1986 | 3.1986 | -0.112 (-3.37%) | 31,261,587 |
15 Mar 2007 | CNY | 3.2151 | 3.3724 | 3.2069 | 3.3103 | 3.3103 | +0.112 (+3.49%) | 28,161,130 |
14 Mar 2007 | CNY | 3.2275 | 3.2772 | 3.0827 | 3.1986 | 3.1986 | -0.05 (-1.53%) | 29,121,196 |
13 Mar 2007 | CNY | 3.2482 | 3.2855 | 3.1944 | 3.2482 | 3.2482 | +0.008 (+0.25%) | 31,248,187 |
12 Mar 2007 | CNY | 3.0331 | 3.2772 | 3.0331 | 3.24 | 3.24 | +0.24 (+8%) | 46,839,498 |
9 Mar 2007 | CNY | 2.9875 | 3.0455 | 2.9379 | 3 | 3 | +0.004 (+0.14%) | 25,036,253 |
8 Mar 2007 | CNY | 2.9296 | 3.0082 | 2.8965 | 2.9958 | 2.9958 | +0.07 (+2.40%) | 22,995,151 |