Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | CNY | 4.73 | 5.03 | 4.57 | 5.03 | 5.03 | +0.24 (+5.01%) | 10,685,466 |
4 Jul 2007 | CNY | 4.7 | 5.04 | 4.57 | 4.79 | 4.79 | -0.01 (-0.21%) | 9,201,253 |
3 Jul 2007 | CNY | 4.43 | 4.83 | 4.43 | 4.8 | 4.8 | -0.11 (-2.24%) | 14,454,817 |
28 Jun 2007 | CNY | 5.05 | 5.27 | 4.91 | 4.91 | 4.91 | -0.26 (-5.03%) | 9,394,817 |
27 Jun 2007 | CNY | 5.13 | 5.38 | 5.13 | 5.17 | 5.17 | -0.51 (-8.98%) | 15,364,342 |
25 Jun 2007 | CNY | 5.8 | 5.88 | 5.68 | 5.68 | 5.68 | -0.3 (-5.02%) | 5,521,670 |
22 Jun 2007 | CNY | 6.27 | 6.5 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 12,188,419 |
21 Jun 2007 | CNY | 6 | 6.29 | 5.69 | 6.29 | 6.29 | +0.3 (+5.01%) | 15,789,560 |
20 Jun 2007 | CNY | 6.3 | 6.52 | 5.96 | 5.99 | 5.99 | -0.25 (-4.01%) | 12,146,462 |
19 Jun 2007 | CNY | 5.94 | 6.24 | 5.92 | 6.24 | 6.24 | +0.3 (+5.05%) | 15,508,354 |
18 Jun 2007 | CNY | 5.89 | 6.13 | 5.89 | 5.94 | 5.94 | +0.1 (+1.71%) | 12,327,474 |
15 Jun 2007 | CNY | 6.3 | 6.3 | 5.78 | 5.84 | 5.84 | -0.24 (-3.95%) | 23,404,657 |
14 Jun 2007 | CNY | 6 | 6.08 | 5.86 | 6.08 | 6.08 | +0.29 (+5.01%) | 17,980,684 |
13 Jun 2007 | CNY | 5.36 | 5.79 | 5.34 | 5.79 | 5.79 | +0.28 (+5.08%) | 16,338,479 |
12 Jun 2007 | CNY | 5.68 | 5.68 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 18,916,073 |
11 Jun 2007 | CNY | 6.18 | 6.26 | 5.8 | 5.8 | 5.8 | -0.31 (-5.07%) | 17,352,172 |
8 Jun 2007 | CNY | 6 | 6.23 | 5.98 | 6.11 | 6.11 | +0.16 (+2.69%) | 18,003,707 |
7 Jun 2007 | CNY | 5.82 | 6.1 | 5.79 | 5.95 | 5.95 | -0.14 (-2.30%) | 27,448,974 |
6 Jun 2007 | CNY | 6.09 | 6.41 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 28,942,395 |
5 Jun 2007 | CNY | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.34 (-5.04%) | 711,600 |
4 Jun 2007 | CNY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 2,984,600 |
1 Jun 2007 | CNY | 7.1 | 7.37 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 11,777,989 |
31 May 2007 | CNY | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 2,611,800 |
30 May 2007 | CNY | 7.86 | 8.08 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 10,808,822 |
29 May 2007 | CNY | 8.62 | 8.75 | 8.14 | 8.27 | 8.27 | -0.3 (-3.50%) | 21,882,424 |
28 May 2007 | CNY | 8.6 | 8.77 | 8.44 | 8.57 | 8.57 | +0.13 (+1.54%) | 23,064,324 |
25 May 2007 | CNY | 8.56 | 8.57 | 8.24 | 8.44 | 8.44 | -0.23 (-2.65%) | 24,556,779 |
24 May 2007 | CNY | 8.78 | 9.18 | 8.46 | 8.67 | 8.67 | -0.24 (-2.69%) | 31,287,890 |
23 May 2007 | CNY | 9.32 | 9.32 | 8.58 | 8.91 | 8.91 | +0.03 (+0.34%) | 39,792,510 |
22 May 2007 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +0.42 (+4.96%) | 1,156,876 |