Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2007 | CNY | 2.2138 | 2.2262 | 2.0896 | 2.1227 | 2.1227 | -0.079 (-3.57%) | 30,107,429 |
16 Jan 2007 | CNY | 2.1393 | 2.2096 | 2.1186 | 2.2014 | 2.2014 | +0.062 (+2.90%) | 32,335,064 |
15 Jan 2007 | CNY | 2.0193 | 2.1393 | 2.0193 | 2.1393 | 2.1393 | +0.124 (+6.16%) | 22,374,847 |
12 Jan 2007 | CNY | 2.1145 | 2.1683 | 2.011 | 2.0151 | 2.0151 | -0.116 (-5.44%) | 23,727,085 |
11 Jan 2007 | CNY | 2.1186 | 2.2096 | 2.0896 | 2.131 | 2.131 | +0.017 (+0.78%) | 33,745,298 |
10 Jan 2007 | CNY | 2.0234 | 2.1227 | 1.9986 | 2.1145 | 2.1145 | +0.095 (+4.71%) | 34,342,595 |
9 Jan 2007 | CNY | 2.0234 | 2.0276 | 1.9862 | 2.0193 | 2.0193 | +0.012 (+0.62%) | 23,695,557 |
8 Jan 2007 | CNY | 1.9448 | 2.0276 | 1.9283 | 2.0069 | 2.0069 | +0.062 (+3.19%) | 27,674,687 |
5 Jan 2007 | CNY | 1.8579 | 1.9531 | 1.8496 | 1.9448 | 1.9448 | +0.099 (+5.38%) | 21,142,338 |
4 Jan 2007 | CNY | 1.8455 | 1.891 | 1.8372 | 1.8455 | 1.8455 | +0.004 (+0.22%) | 15,315,410 |
29 Dec 2006 | CNY | 1.8289 | 1.8579 | 1.8289 | 1.8414 | 1.8414 | +0.013 (+0.68%) | 8,349,998 |
28 Dec 2006 | CNY | 1.862 | 1.8745 | 1.8041 | 1.8289 | 1.8289 | -0.025 (-1.34%) | 10,858,738 |
27 Dec 2006 | CNY | 1.8662 | 1.8786 | 1.8455 | 1.8538 | 1.8538 | -0.008 (-0.44%) | 8,689,039 |
26 Dec 2006 | CNY | 1.8993 | 1.9117 | 1.8414 | 1.862 | 1.862 | -0.037 (-1.96%) | 16,048,630 |
25 Dec 2006 | CNY | 1.9158 | 1.9365 | 1.891 | 1.8993 | 1.8993 | -0.017 (-0.86%) | 14,402,130 |
22 Dec 2006 | CNY | 1.9365 | 1.9448 | 1.891 | 1.9158 | 1.9158 | -0.029 (-1.49%) | 12,201,495 |
21 Dec 2006 | CNY | 1.9489 | 1.9986 | 1.9324 | 1.9448 | 1.9448 | -0.012 (-0.63%) | 21,523,103 |
20 Dec 2006 | CNY | 1.9117 | 1.9614 | 1.8827 | 1.9572 | 1.9572 | +0.029 (+1.50%) | 19,274,622 |
19 Dec 2006 | CNY | 1.9324 | 1.9365 | 1.862 | 1.9283 | 1.9283 | +0.004 (+0.22%) | 13,672,562 |
18 Dec 2006 | CNY | 1.9158 | 1.9241 | 1.8952 | 1.9241 | 1.9241 | +0.012 (+0.65%) | 13,874,151 |
15 Dec 2006 | CNY | 1.9241 | 1.9241 | 1.8827 | 1.9117 | 1.9117 | +0.008 (+0.44%) | 9,890,187 |
14 Dec 2006 | CNY | 1.8745 | 1.92 | 1.8703 | 1.9034 | 1.9034 | +0.033 (+1.77%) | 8,907,107 |
13 Dec 2006 | CNY | 1.8827 | 1.8952 | 1.8496 | 1.8703 | 1.8703 | -0.025 (-1.31%) | 6,296,448 |
12 Dec 2006 | CNY | 1.9034 | 1.9241 | 1.862 | 1.8952 | 1.8952 | -0.008 (-0.43%) | 6,667,160 |
11 Dec 2006 | CNY | 1.8703 | 1.9034 | 1.8496 | 1.9034 | 1.9034 | +0.033 (+1.77%) | 8,473,912 |
8 Dec 2006 | CNY | 1.9076 | 1.9572 | 1.862 | 1.8703 | 1.8703 | -0.025 (-1.31%) | 24,139,981 |
7 Dec 2006 | CNY | 1.8662 | 1.9034 | 1.8455 | 1.8952 | 1.8952 | +0.029 (+1.55%) | 11,172,230 |
6 Dec 2006 | CNY | 1.9241 | 1.9241 | 1.8289 | 1.8662 | 1.8662 | -0.054 (-2.80%) | 11,879,552 |
5 Dec 2006 | CNY | 1.9324 | 1.9531 | 1.8993 | 1.92 | 1.92 | -0.004 (-0.21%) | 12,159,029 |
4 Dec 2006 | CNY | 1.8662 | 1.9324 | 1.862 | 1.9241 | 1.9241 | +0.062 (+3.34%) | 14,381,477 |