Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | CNY | 8.3 | 8.4 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 20,323,888 |
30 May 2007 | CNY | 8.98 | 9.5 | 8.69 | 8.69 | 8.69 | -0.97 (-10.04%) | 19,169,841 |
29 May 2007 | CNY | 9.48 | 9.69 | 9.36 | 9.66 | 9.66 | +0.22 (+2.33%) | 26,490,546 |
28 May 2007 | CNY | 9.5 | 9.59 | 9.32 | 9.44 | 9.44 | +0.17 (+1.83%) | 23,878,854 |
25 May 2007 | CNY | 9.23 | 9.45 | 9.09 | 9.27 | 9.27 | +0.02 (+0.22%) | 19,920,182 |
24 May 2007 | CNY | 9.5 | 9.56 | 9.02 | 9.25 | 9.25 | -0.25 (-2.63%) | 28,492,119 |
23 May 2007 | CNY | 8.9 | 9.62 | 8.9 | 9.5 | 9.5 | +0.61 (+6.86%) | 33,137,738 |
22 May 2007 | CNY | 8.95 | 9.16 | 8.79 | 8.89 | 8.89 | +0.04 (+0.45%) | 29,476,934 |
21 May 2007 | CNY | 8.3 | 8.88 | 8.21 | 8.85 | 8.85 | +0.2 (+2.31%) | 23,678,887 |
18 May 2007 | CNY | 8.5 | 8.79 | 8.45 | 8.65 | 8.65 | +0.2 (+2.37%) | 20,767,211 |
17 May 2007 | CNY | 8.33 | 8.55 | 8.33 | 8.45 | 8.45 | +0.05 (+0.60%) | 17,247,761 |
16 May 2007 | CNY | 8.05 | 8.43 | 7.9 | 8.4 | 8.4 | -0.17 (-1.98%) | 16,234,592 |
14 May 2007 | CNY | 8.51 | 8.7 | 8.4 | 8.57 | 8.57 | -0.04 (-0.46%) | 16,646,151 |
11 May 2007 | CNY | 8.69 | 8.78 | 8.49 | 8.61 | 8.61 | -0.19 (-2.16%) | 15,883,757 |
10 May 2007 | CNY | 8.5 | 8.93 | 8.47 | 8.8 | 8.8 | +0.31 (+3.65%) | 26,182,903 |
9 May 2007 | CNY | 8.47 | 8.66 | 8 | 8.49 | 8.49 | +0.02 (+0.24%) | 19,933,627 |
8 May 2007 | CNY | 8.25 | 8.58 | 8.25 | 8.47 | 8.47 | +0.32 (+3.93%) | 17,782,507 |
30 Apr 2007 | CNY | 8.1 | 8.24 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 16,961,112 |
27 Apr 2007 | CNY | 8.53 | 8.54 | 8.18 | 8.2 | 8.2 | -0.33 (-3.87%) | 18,266,200 |
26 Apr 2007 | CNY | 8.4 | 8.62 | 8.4 | 8.53 | 8.53 | +0.02 (+0.24%) | 14,737,845 |
25 Apr 2007 | CNY | 8.75 | 8.77 | 8.26 | 8.51 | 8.51 | -0.34 (-3.84%) | 18,622,358 |
24 Apr 2007 | CNY | 8.9 | 9.14 | 8.62 | 8.85 | 8.85 | -0.04 (-0.45%) | 27,301,719 |
23 Apr 2007 | CNY | 8.85 | 8.98 | 8.6 | 8.89 | 8.89 | +0.1 (+1.14%) | 30,244,694 |
20 Apr 2007 | CNY | 8.09 | 8.98 | 8.05 | 8.79 | 8.79 | +0.59 (+7.20%) | 26,997,705 |
19 Apr 2007 | CNY | 8.68 | 8.76 | 7.6 | 8.2 | 8.2 | -0.17 (-2.03%) | 68,540,368 |
18 Apr 2007 | CNY | 7.65 | 8.37 | 7.64 | 8.37 | 8.37 | +0.76 (+9.99%) | 34,255,448 |
17 Apr 2007 | CNY | 7.33 | 7.69 | 7.3 | 7.61 | 7.61 | +0.28 (+3.82%) | 26,522,673 |
16 Apr 2007 | CNY | 7.16 | 7.38 | 7.16 | 7.33 | 7.33 | +0.18 (+2.52%) | 17,276,278 |
13 Apr 2007 | CNY | 7.22 | 7.45 | 7.1 | 7.15 | 7.15 | -0.12 (-1.65%) | 24,814,206 |
12 Apr 2007 | CNY | 7.17 | 7.3 | 7.09 | 7.27 | 7.27 | +0.1 (+1.39%) | 19,701,499 |