Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | CNY | 5.323 | 5.559 | 5.323 | 5.559 | 5.559 | +0.264 (+4.99%) | 7,427,880 |
25 Apr 2007 | CNY | 5.515 | 5.523 | 5.2911 | 5.295 | 5.295 | -0.276 (-4.95%) | 18,000,861 |
24 Apr 2007 | CNY | 5.699 | 5.799 | 5.523 | 5.571 | 5.571 | -0.136 (-2.38%) | 13,720,389 |
23 Apr 2007 | CNY | 5.711 | 5.815 | 5.599 | 5.707 | 5.707 | +0.024 (+0.42%) | 11,721,879 |
20 Apr 2007 | CNY | 5.595 | 5.739 | 5.563 | 5.683 | 5.683 | +0.096 (+1.72%) | 8,635,316 |
19 Apr 2007 | CNY | 5.799 | 5.9749 | 5.587 | 5.587 | 5.587 | -0.296 (-5.03%) | 10,966,606 |
18 Apr 2007 | CNY | 6.1949 | 6.2189 | 5.8789 | 5.8829 | 5.8829 | -0.096 (-1.61%) | 12,227,795 |
17 Apr 2007 | CNY | 5.691 | 5.9789 | 5.623 | 5.9789 | 5.9789 | +0.284 (+4.99%) | 18,270,504 |
16 Apr 2007 | CNY | 5.675 | 5.791 | 5.579 | 5.695 | 5.695 | -0.008 (-0.14%) | 8,498,603 |
13 Apr 2007 | CNY | 5.619 | 5.9989 | 5.603 | 5.703 | 5.703 | -0.032 (-0.56%) | 10,638,547 |
12 Apr 2007 | CNY | 5.9429 | 6.0229 | 5.659 | 5.735 | 5.735 | -0.208 (-3.50%) | 11,607,876 |
11 Apr 2007 | CNY | 5.599 | 5.9469 | 5.559 | 5.9429 | 5.9429 | +0.28 (+4.94%) | 17,764,601 |
10 Apr 2007 | CNY | 5.439 | 5.723 | 5.339 | 5.663 | 5.663 | +0.212 (+3.89%) | 18,874,016 |
9 Apr 2007 | CNY | 5.1631 | 5.451 | 4.9711 | 5.451 | 5.451 | +0.26 (+5.01%) | 21,435,667 |
6 Apr 2007 | CNY | 5.2751 | 5.591 | 5.1871 | 5.1911 | 5.1911 | -0.268 (-4.91%) | 21,996,588 |
5 Apr 2007 | CNY | 5.739 | 5.739 | 5.1991 | 5.459 | 5.459 | -0.008 (-0.15%) | 40,310,406 |
4 Apr 2007 | CNY | 5.467 | 5.467 | 5.467 | 5.467 | 5.467 | +0.26 (+4.99%) | 345,399 |
3 Apr 2007 | CNY | 5.2071 | 5.2071 | 5.2071 | 5.2071 | 5.2071 | +0.248 (+5.00%) | 788,317 |
2 Apr 2007 | CNY | 4.9591 | 4.9591 | 4.9591 | 4.9591 | 4.9591 | +0.236 (+4.99%) | 417,337 |
30 Mar 2007 | CNY | 4.7232 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | +0.224 (+4.98%) | 3,558,271 |
29 Mar 2007 | CNY | 4.4192 | 4.4992 | 4.1553 | 4.4992 | 4.4992 | +0.216 (+5.04%) | 6,500,573 |
28 Mar 2007 | CNY | 4.2312 | 4.2832 | 4.0833 | 4.2832 | 4.2832 | +0.204 (+5.00%) | 30,558,041 |
27 Mar 2007 | CNY | 4.0793 | 4.0793 | 4.0793 | 4.0793 | 4.0793 | +0.196 (+5.05%) | 29,207,400 |
26 Mar 2007 | CNY | 3.8833 | 3.8833 | 3.8833 | 3.8833 | 3.8833 | +0.184 (+4.97%) | 326,836 |
23 Mar 2007 | CNY | 3.6993 | 3.6993 | 3.6993 | 3.6993 | 3.6993 | +0.176 (+4.99%) | 811,213 |
22 Mar 2007 | CNY | 3.5234 | 3.5234 | 3.5234 | 3.5234 | 3.5234 | +0.168 (+5.01%) | 89,768 |
21 Mar 2007 | CNY | 3.3554 | 3.3554 | 3.3554 | 3.3554 | 3.3554 | +0.16 (+5.01%) | 161,554 |
20 Mar 2007 | CNY | 3.1954 | 3.1954 | 3.1954 | 3.1954 | 3.1954 | +0.152 (+4.99%) | 133,289 |
19 Mar 2007 | CNY | 3.0435 | 3.0435 | 3.0435 | 3.0435 | 3.0435 | +0.144 (+4.97%) | 49,558 |
16 Mar 2007 | CNY | 2.8995 | 2.8995 | 2.8995 | 2.8995 | 2.8995 | +0.14 (+5.07%) | 88,028 |