Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | CNY | 7.8196 | 7.8196 | 7.448 | 7.7422 | 7.7422 | +0.294 (+3.95%) | 12,878,480 |
18 Apr 2007 | CNY | 7.2854 | 7.448 | 7.2854 | 7.448 | 7.448 | +0.356 (+5.02%) | 3,774,785 |
17 Apr 2007 | CNY | 7.0841 | 7.0919 | 6.8751 | 7.0919 | 7.0919 | +0.341 (+5.05%) | 13,239,962 |
16 Apr 2007 | CNY | 6.6583 | 6.7512 | 6.5731 | 6.7512 | 6.7512 | +0.325 (+5.06%) | 5,656,861 |
13 Apr 2007 | CNY | 6.1164 | 6.4802 | 6.1164 | 6.426 | 6.426 | +0.255 (+4.14%) | 8,667,218 |
12 Apr 2007 | CNY | 5.9228 | 6.1706 | 5.8299 | 6.1706 | 6.1706 | +0.294 (+5.01%) | 8,459,066 |
11 Apr 2007 | CNY | 5.8144 | 5.9538 | 5.7757 | 5.8763 | 5.8763 | +0.039 (+0.66%) | 3,922,088 |
10 Apr 2007 | CNY | 5.9615 | 5.9615 | 5.6518 | 5.8376 | 5.8376 | -0.101 (-1.70%) | 4,313,655 |
9 Apr 2007 | CNY | 5.7447 | 6.0312 | 5.7447 | 5.9383 | 5.9383 | +0.194 (+3.37%) | 5,249,457 |
6 Apr 2007 | CNY | 5.9615 | 6.0157 | 5.737 | 5.7447 | 5.7447 | -0.217 (-3.64%) | 5,863,612 |
5 Apr 2007 | CNY | 5.9228 | 6.1086 | 5.8531 | 5.9615 | 5.9615 | -0.015 (-0.26%) | 4,453,054 |
4 Apr 2007 | CNY | 6.1164 | 6.3099 | 5.8841 | 5.977 | 5.977 | -0.054 (-0.90%) | 7,347,735 |
3 Apr 2007 | CNY | 5.8609 | 6.0312 | 5.7989 | 6.0312 | 6.0312 | +0.286 (+4.99%) | 6,172,224 |
2 Apr 2007 | CNY | 5.4738 | 5.7447 | 5.466 | 5.7447 | 5.7447 | +0.271 (+4.95%) | 5,305,220 |
30 Mar 2007 | CNY | 5.497 | 5.5357 | 5.3654 | 5.4738 | 5.4738 | 0.0 (0.0%) | 3,591,809 |
29 Mar 2007 | CNY | 5.3266 | 5.5744 | 5.3266 | 5.4738 | 5.4738 | +0.163 (+3.06%) | 6,936,282 |
28 Mar 2007 | CNY | 5.4815 | 5.6363 | 5.2105 | 5.3112 | 5.3112 | -0.17 (-3.11%) | 5,779,964 |
27 Mar 2007 | CNY | 5.2647 | 5.5279 | 5.257 | 5.4815 | 5.4815 | -0.054 (-0.98%) | 9,919,520 |
26 Mar 2007 | CNY | 5.5744 | 5.7525 | 5.5357 | 5.5357 | 5.5357 | -0.294 (-5.05%) | 4,116,522 |
23 Mar 2007 | CNY | 6.0312 | 6.2093 | 5.7215 | 5.8299 | 5.8299 | -0.194 (-3.21%) | 9,961,371 |
22 Mar 2007 | CNY | 6.0157 | 6.0234 | 5.737 | 6.0234 | 6.0234 | +0.286 (+4.99%) | 7,402,142 |
21 Mar 2007 | CNY | 5.5744 | 5.737 | 5.466 | 5.737 | 5.737 | +0.271 (+4.96%) | 5,401,487 |
20 Mar 2007 | CNY | 5.2647 | 5.4892 | 5.1873 | 5.466 | 5.466 | +0.124 (+2.32%) | 5,277,740 |
19 Mar 2007 | CNY | 5.1563 | 5.5512 | 5.1486 | 5.3421 | 5.3421 | -0.062 (-1.15%) | 6,692,765 |
16 Mar 2007 | CNY | 5.0866 | 5.4041 | 5.0092 | 5.4041 | 5.4041 | +0.256 (+4.96%) | 7,579,696 |
15 Mar 2007 | CNY | 5.2415 | 5.3189 | 5.0634 | 5.1486 | 5.1486 | +0.085 (+1.68%) | 7,912,058 |
14 Mar 2007 | CNY | 4.8776 | 5.0634 | 4.6453 | 5.0634 | 5.0634 | +0.24 (+4.98%) | 6,193,616 |
13 Mar 2007 | CNY | 4.5679 | 4.8234 | 4.5524 | 4.8234 | 4.8234 | +0.232 (+5.06%) | 6,217,621 |
12 Mar 2007 | CNY | 4.5292 | 4.6144 | 4.4595 | 4.5911 | 4.5911 | +0.062 (+1.37%) | 4,526,385 |
9 Mar 2007 | CNY | 4.444 | 4.5447 | 4.4053 | 4.5292 | 4.5292 | +0.046 (+1.04%) | 3,660,904 |