Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | CNY | 2.95 | 2.96 | 2.8 | 2.83 | 2.83 | -0.08 (-2.75%) | 8,321,112 |
29 Jan 2007 | CNY | 2.8 | 2.92 | 2.76 | 2.91 | 2.91 | +0.12 (+4.30%) | 10,290,946 |
26 Jan 2007 | CNY | 2.83 | 2.86 | 2.57 | 2.79 | 2.79 | -0.07 (-2.45%) | 12,227,289 |
25 Jan 2007 | CNY | 3.14 | 3.15 | 2.85 | 2.86 | 2.86 | -0.28 (-8.92%) | 13,523,139 |
24 Jan 2007 | CNY | 3.07 | 3.19 | 3.01 | 3.14 | 3.14 | +0.07 (+2.28%) | 13,696,617 |
23 Jan 2007 | CNY | 3.1 | 3.11 | 2.99 | 3.07 | 3.07 | -0.02 (-0.65%) | 15,163,910 |
22 Jan 2007 | CNY | 2.95 | 3.09 | 2.94 | 3.09 | 3.09 | +0.16 (+5.46%) | 20,267,920 |
19 Jan 2007 | CNY | 2.88 | 2.96 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 10,469,710 |
18 Jan 2007 | CNY | 2.84 | 2.9 | 2.79 | 2.88 | 2.88 | +0.01 (+0.35%) | 8,441,105 |
17 Jan 2007 | CNY | 3.01 | 3.04 | 2.8 | 2.87 | 2.87 | -0.13 (-4.33%) | 16,408,625 |
16 Jan 2007 | CNY | 3.06 | 3.07 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 21,054,987 |
15 Jan 2007 | CNY | 2.83 | 2.96 | 2.75 | 2.95 | 2.95 | +0.1 (+3.51%) | 29,265,165 |
12 Jan 2007 | CNY | 2.87 | 2.95 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 20,175,163 |
11 Jan 2007 | CNY | 2.73 | 2.98 | 2.62 | 2.95 | 2.95 | +0.22 (+8.06%) | 25,857,961 |
10 Jan 2007 | CNY | 2.54 | 2.77 | 2.48 | 2.73 | 2.73 | +0.2 (+7.91%) | 24,147,822 |
9 Jan 2007 | CNY | 2.52 | 2.57 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 12,991,547 |
8 Jan 2007 | CNY | 2.47 | 2.53 | 2.43 | 2.52 | 2.52 | +0.03 (+1.20%) | 13,214,291 |
5 Jan 2007 | CNY | 2.41 | 2.49 | 2.36 | 2.49 | 2.49 | +0.1 (+4.18%) | 19,686,569 |
4 Jan 2007 | CNY | 2.38 | 2.41 | 2.33 | 2.39 | 2.39 | +0.01 (+0.42%) | 7,645,217 |
29 Dec 2006 | CNY | 2.36 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 6,884,299 |
28 Dec 2006 | CNY | 2.42 | 2.42 | 2.33 | 2.37 | 2.37 | -0.04 (-1.66%) | 8,554,145 |
27 Dec 2006 | CNY | 2.47 | 2.47 | 2.37 | 2.41 | 2.41 | -0.09 (-3.60%) | 6,815,739 |
26 Dec 2006 | CNY | 2.45 | 2.56 | 2.36 | 2.5 | 2.5 | +0.04 (+1.63%) | 12,027,352 |
25 Dec 2006 | CNY | 2.53 | 2.56 | 2.43 | 2.46 | 2.46 | -0.03 (-1.20%) | 7,972,803 |
22 Dec 2006 | CNY | 2.41 | 2.54 | 2.4 | 2.49 | 2.49 | +0.08 (+3.32%) | 10,458,648 |
21 Dec 2006 | CNY | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.05 (-2.03%) | 5,973,250 |
20 Dec 2006 | CNY | 2.44 | 2.46 | 2.38 | 2.46 | 2.46 | +0.03 (+1.23%) | 7,279,473 |
19 Dec 2006 | CNY | 2.45 | 2.48 | 2.39 | 2.43 | 2.43 | -0.02 (-0.82%) | 6,194,145 |
18 Dec 2006 | CNY | 2.51 | 2.52 | 2.42 | 2.45 | 2.45 | -0.06 (-2.39%) | 9,374,516 |
15 Dec 2006 | CNY | 2.5 | 2.55 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 6,624,766 |