Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | CNY | 6.4063 | 6.6551 | 6.3657 | 6.5394 | 6.5394 | +0.185 (+2.91%) | 41,870,060 |
6 Feb 2007 | CNY | 6.2558 | 6.3657 | 6.1632 | 6.3542 | 6.3542 | +0.139 (+2.23%) | 27,809,049 |
5 Feb 2007 | CNY | 6.1632 | 6.2847 | 6.0764 | 6.2153 | 6.2153 | +0.052 (+0.85%) | 20,417,379 |
2 Feb 2007 | CNY | 6.1863 | 6.441 | 6.0532 | 6.1632 | 6.1632 | -0.006 (-0.09%) | 45,198,355 |
1 Feb 2007 | CNY | 6.2269 | 6.3079 | 5.9549 | 6.169 | 6.169 | -0.116 (-1.84%) | 41,445,110 |
31 Jan 2007 | CNY | 6.7072 | 6.7361 | 6.25 | 6.2847 | 6.2847 | -0.475 (-7.02%) | 47,662,494 |
30 Jan 2007 | CNY | 6.9155 | 7.0139 | 6.713 | 6.7593 | 6.7593 | -0.098 (-1.43%) | 48,491,296 |
29 Jan 2007 | CNY | 6.6262 | 6.8576 | 6.5799 | 6.8576 | 6.8576 | +0.266 (+4.04%) | 50,590,754 |
26 Jan 2007 | CNY | 6.5972 | 6.6725 | 6.1632 | 6.5914 | 6.5914 | -0.093 (-1.39%) | 70,651,369 |
25 Jan 2007 | CNY | 6.5683 | 7.0081 | 6.3773 | 6.684 | 6.684 | +0.081 (+1.23%) | 94,069,959 |
24 Jan 2007 | CNY | 6.522 | 6.7014 | 6.4236 | 6.603 | 6.603 | +0.075 (+1.15%) | 61,899,975 |
23 Jan 2007 | CNY | 6.5972 | 6.5972 | 6.2674 | 6.5278 | 6.5278 | -0.104 (-1.57%) | 53,538,069 |
22 Jan 2007 | CNY | 6.3657 | 6.7593 | 6.3021 | 6.6319 | 6.6319 | +0.364 (+5.82%) | 78,155,435 |
19 Jan 2007 | CNY | 5.8681 | 6.4005 | 5.8507 | 6.2674 | 6.2674 | +0.451 (+7.76%) | 98,963,418 |
18 Jan 2007 | CNY | 5.7697 | 5.8623 | 5.6019 | 5.816 | 5.816 | +0.023 (+0.40%) | 43,925,590 |
17 Jan 2007 | CNY | 6.1343 | 6.1748 | 5.7118 | 5.7928 | 5.7928 | -0.33 (-5.39%) | 64,854,430 |
16 Jan 2007 | CNY | 6.0069 | 6.1806 | 5.9201 | 6.1227 | 6.1227 | +0.203 (+3.42%) | 75,213,595 |
15 Jan 2007 | CNY | 5.5035 | 5.9259 | 5.4803 | 5.9201 | 5.9201 | +0.399 (+7.23%) | 55,701,952 |
12 Jan 2007 | CNY | 5.8333 | 5.9375 | 5.4803 | 5.5208 | 5.5208 | -0.359 (-6.10%) | 69,988,465 |
11 Jan 2007 | CNY | 5.9607 | 6.1632 | 5.8449 | 5.8796 | 5.8796 | -0.046 (-0.78%) | 70,764,743 |
10 Jan 2007 | CNY | 5.7639 | 6.0475 | 5.7639 | 5.9259 | 5.9259 | +0.203 (+3.54%) | 63,546,837 |
9 Jan 2007 | CNY | 5.7407 | 5.8044 | 5.6713 | 5.7234 | 5.7234 | 0.0 (0.0%) | 55,623,640 |
8 Jan 2007 | CNY | 5.4514 | 5.8044 | 5.4514 | 5.7234 | 5.7234 | +0.272 (+4.99%) | 101,692,336 |
5 Jan 2007 | CNY | 5.1968 | 5.4688 | 5.1447 | 5.4514 | 5.4514 | +0.22 (+4.20%) | 67,688,415 |
4 Jan 2007 | CNY | 5.1968 | 5.3704 | 5.1852 | 5.2315 | 5.2315 | +0.075 (+1.46%) | 75,504,999 |
29 Dec 2006 | CNY | 5.0405 | 5.191 | 4.9653 | 5.1563 | 5.1563 | +0.116 (+2.30%) | 69,408,384 |
28 Dec 2006 | CNY | 5.0405 | 5.0405 | 5.0405 | 5.0405 | 5.0405 | 0.0 (0.0%) | 0 |
27 Dec 2006 | CNY | 5.0116 | 5.1215 | 4.9942 | 5.0405 | 5.0405 | +0.029 (+0.58%) | 36,586,831 |
26 Dec 2006 | CNY | 5.1157 | 5.162 | 4.9942 | 5.0116 | 5.0116 | -0.11 (-2.15%) | 24,508,113 |
25 Dec 2006 | CNY | 5.0926 | 5.1968 | 5.0752 | 5.1215 | 5.1215 | +0.017 (+0.34%) | 37,972,855 |