Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | CNY | 6.5556 | 7.1056 | 6.3889 | 6.9833 | 6.9833 | +0.411 (+6.26%) | 24,708,673 |
24 May 2007 | CNY | 6.7333 | 6.7778 | 6.2611 | 6.5722 | 6.5722 | -0.106 (-1.58%) | 16,214,020 |
23 May 2007 | CNY | 6.5278 | 6.7889 | 6.5278 | 6.6778 | 6.6778 | +0.211 (+3.26%) | 18,186,465 |
22 May 2007 | CNY | 6.2222 | 6.5944 | 6.2222 | 6.4667 | 6.4667 | +0.278 (+4.49%) | 18,977,880 |
21 May 2007 | CNY | 6.0444 | 6.2889 | 5.8333 | 6.1889 | 6.1889 | -0.1 (-1.59%) | 14,779,114 |
18 May 2007 | CNY | 6.4278 | 6.4944 | 6.2667 | 6.2889 | 6.2889 | -0.139 (-2.16%) | 10,906,837 |
17 May 2007 | CNY | 6.3889 | 6.5667 | 6.3056 | 6.4278 | 6.4278 | +0.056 (+0.87%) | 14,863,275 |
16 May 2007 | CNY | 6.3 | 6.4333 | 6.0056 | 6.3722 | 6.3722 | -0.178 (-2.71%) | 15,412,746 |
14 May 2007 | CNY | 6.2222 | 6.8889 | 6.0611 | 6.55 | 6.55 | +0.233 (+3.69%) | 24,565,438 |
11 May 2007 | CNY | 6.2 | 6.3889 | 6.0444 | 6.3167 | 6.3167 | +0.028 (+0.44%) | 13,476,002 |
10 May 2007 | CNY | 6.3444 | 6.3778 | 6.1167 | 6.2889 | 6.2889 | -0.05 (-0.79%) | 12,816,354 |
9 May 2007 | CNY | 6.4111 | 6.5944 | 6.1056 | 6.3389 | 6.3389 | +0.233 (+3.82%) | 42,348,400 |
8 May 2007 | CNY | 5.6944 | 6.1056 | 5.5556 | 6.1056 | 6.1056 | +0.556 (+10.01%) | 21,598,776 |
30 Apr 2007 | CNY | 5.4167 | 5.8278 | 5.3667 | 5.55 | 5.55 | +0.094 (+1.73%) | 21,651,557 |
27 Apr 2007 | CNY | 5.55 | 5.6556 | 5.3333 | 5.4556 | 5.4556 | -0.072 (-1.31%) | 18,217,463 |
26 Apr 2007 | CNY | 5.7167 | 5.7167 | 5.4611 | 5.5278 | 5.5278 | +0.05 (+0.91%) | 30,028,303 |
25 Apr 2007 | CNY | 5.0556 | 5.4778 | 5.0556 | 5.4778 | 5.4778 | +0.5 (+10.04%) | 22,882,028 |
24 Apr 2007 | CNY | 4.9667 | 5.0556 | 4.8444 | 4.9778 | 4.9778 | +0.011 (+0.22%) | 18,557,794 |
23 Apr 2007 | CNY | 4.7167 | 5 | 4.6667 | 4.9667 | 4.9667 | +0.217 (+4.56%) | 19,214,127 |
20 Apr 2007 | CNY | 4.5444 | 4.8667 | 4.5389 | 4.75 | 4.75 | +0.239 (+5.30%) | 12,990,776 |
19 Apr 2007 | CNY | 4.8667 | 4.8667 | 4.4222 | 4.5111 | 4.5111 | -0.383 (-7.83%) | 20,327,401 |
18 Apr 2007 | CNY | 4.8833 | 4.9833 | 4.7667 | 4.8944 | 4.8944 | -0.011 (-0.23%) | 14,455,774 |
17 Apr 2007 | CNY | 4.5667 | 5 | 4.45 | 4.9056 | 4.9056 | +0.339 (+7.42%) | 24,060,560 |
16 Apr 2007 | CNY | 4.4444 | 4.5778 | 4.3444 | 4.5667 | 4.5667 | +0.089 (+1.99%) | 12,455,287 |
13 Apr 2007 | CNY | 4.6111 | 4.6278 | 4.4444 | 4.4778 | 4.4778 | -0.133 (-2.89%) | 14,088,535 |
12 Apr 2007 | CNY | 4.4222 | 4.6222 | 4.4167 | 4.6111 | 4.6111 | +0.161 (+3.62%) | 15,562,647 |
11 Apr 2007 | CNY | 4.5167 | 4.5167 | 4.3333 | 4.45 | 4.45 | -0.072 (-1.60%) | 9,867,294 |
10 Apr 2007 | CNY | 4.5333 | 4.5722 | 4.2778 | 4.5222 | 4.5222 | +0.033 (+0.74%) | 14,844,151 |
9 Apr 2007 | CNY | 4.4833 | 4.6389 | 4.4278 | 4.4889 | 4.4889 | +0.011 (+0.25%) | 12,833,551 |
6 Apr 2007 | CNY | 4.3556 | 4.5556 | 4.3056 | 4.4778 | 4.4778 | +0.1 (+2.28%) | 12,479,004 |