Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2007 | CNY | 7.9 | 8.46 | 7.8 | 8.46 | 8.46 | +0.4 (+4.96%) | 6,296,717 |
18 May 2007 | CNY | 7.71 | 8.06 | 7.61 | 8.06 | 8.06 | +0.38 (+4.95%) | 12,639,493 |
17 May 2007 | CNY | 7.31 | 7.68 | 7.18 | 7.68 | 7.68 | +0.37 (+5.06%) | 22,943,270 |
16 May 2007 | CNY | 7.55 | 7.68 | 7.08 | 7.31 | 7.31 | -0.09 (-1.22%) | 26,602,938 |
15 May 2007 | CNY | 7.22 | 7.4 | 7.07 | 7.4 | 7.4 | +0.35 (+4.96%) | 31,495,834 |
14 May 2007 | CNY | 6.7 | 7.15 | 6.69 | 7.05 | 7.05 | +0.11 (+1.59%) | 34,900,931 |
11 May 2007 | CNY | 6.45 | 7.02 | 6.45 | 6.94 | 6.94 | +0.25 (+3.74%) | 51,637,505 |
10 May 2007 | CNY | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.35 (-4.97%) | 2,424,700 |
9 May 2007 | CNY | 7.78 | 7.78 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 2,583,300 |
19 Apr 2007 | CNY | 6.94 | 7.41 | 6.74 | 7.41 | 7.41 | +0.67 (+9.94%) | 68,487,499 |
18 Apr 2007 | CNY | 6.2 | 6.74 | 6.2 | 6.74 | 6.74 | +0.61 (+9.95%) | 25,583,820 |
17 Apr 2007 | CNY | 5.96 | 6.17 | 5.86 | 6.13 | 6.13 | +0.12 (+2.00%) | 25,371,659 |
16 Apr 2007 | CNY | 5.8 | 6.1 | 5.8 | 6.01 | 6.01 | +0.08 (+1.35%) | 16,267,914 |
13 Apr 2007 | CNY | 6.2 | 6.2 | 5.9 | 5.93 | 5.93 | -0.27 (-4.35%) | 21,034,772 |
12 Apr 2007 | CNY | 6.15 | 6.25 | 6.09 | 6.2 | 6.2 | +0.05 (+0.81%) | 17,759,789 |
11 Apr 2007 | CNY | 6.29 | 6.29 | 6.03 | 6.15 | 6.15 | -0.19 (-3.00%) | 23,658,580 |
10 Apr 2007 | CNY | 5.83 | 6.38 | 5.79 | 6.34 | 6.34 | +0.53 (+9.12%) | 40,191,640 |
9 Apr 2007 | CNY | 5.8 | 5.9 | 5.73 | 5.81 | 5.81 | -0.01 (-0.17%) | 18,787,899 |
6 Apr 2007 | CNY | 5.75 | 6.02 | 5.67 | 5.82 | 5.82 | -0.03 (-0.51%) | 20,446,923 |
5 Apr 2007 | CNY | 5.58 | 5.96 | 5.45 | 5.85 | 5.85 | +0.3 (+5.41%) | 23,270,187 |
4 Apr 2007 | CNY | 5.68 | 5.68 | 5.22 | 5.55 | 5.55 | -0.07 (-1.25%) | 16,536,513 |
3 Apr 2007 | CNY | 5.65 | 5.69 | 5.51 | 5.62 | 5.62 | -0.01 (-0.18%) | 10,993,368 |
2 Apr 2007 | CNY | 5.55 | 5.67 | 5.51 | 5.63 | 5.63 | +0.09 (+1.62%) | 9,067,710 |
30 Mar 2007 | CNY | 5.57 | 5.7 | 5.32 | 5.54 | 5.54 | -0.07 (-1.25%) | 16,086,948 |
29 Mar 2007 | CNY | 6.18 | 6.18 | 5.58 | 5.61 | 5.61 | -0.59 (-9.52%) | 28,776,833 |
28 Mar 2007 | CNY | 5.99 | 6.45 | 5.61 | 6.2 | 6.2 | +0.3 (+5.08%) | 34,751,208 |
26 Mar 2007 | CNY | 5.63 | 6.1 | 5.5 | 5.9 | 5.9 | +0.26 (+4.61%) | 26,221,022 |
23 Mar 2007 | CNY | 5.51 | 5.65 | 5.42 | 5.64 | 5.64 | +0.07 (+1.26%) | 16,580,961 |
22 Mar 2007 | CNY | 5.63 | 5.75 | 5.45 | 5.57 | 5.57 | -0.12 (-2.11%) | 23,719,978 |
21 Mar 2007 | CNY | 5.8 | 5.81 | 5.4 | 5.69 | 5.69 | -0.13 (-2.23%) | 26,092,321 |