Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | CNY | 4.5769 | 4.6923 | 4.5769 | 4.6154 | 4.6154 | +0.038 (+0.84%) | 1,768,735 |
6 Mar 2007 | CNY | 4.6154 | 4.6846 | 4.5539 | 4.5769 | 4.5769 | -0.077 (-1.65%) | 2,123,004 |
5 Mar 2007 | CNY | 4.8308 | 4.9231 | 4.6077 | 4.6539 | 4.6539 | -0.2 (-4.12%) | 3,328,604 |
2 Mar 2007 | CNY | 5 | 5.0385 | 4.7846 | 4.8539 | 4.8539 | 0.0 (0.0%) | 2,627,435 |
1 Mar 2007 | CNY | 4.7615 | 4.9154 | 4.6385 | 4.8539 | 4.8539 | +0.162 (+3.44%) | 4,678,636 |
28 Feb 2007 | CNY | 4.4615 | 4.6923 | 4.3846 | 4.6923 | 4.6923 | +0.223 (+4.99%) | 4,489,234 |
27 Feb 2007 | CNY | 4.6385 | 4.7231 | 4.3846 | 4.4692 | 4.4692 | -0.031 (-0.68%) | 6,030,355 |
26 Feb 2007 | CNY | 4.3692 | 4.5 | 4.3462 | 4.5 | 4.5 | +0.215 (+5.03%) | 1,792,234 |
16 Feb 2007 | CNY | 4.5154 | 4.5154 | 4.2615 | 4.2846 | 4.2846 | -0.031 (-0.71%) | 3,734,263 |
15 Feb 2007 | CNY | 4.1539 | 4.3154 | 4.0846 | 4.3154 | 4.3154 | +0.208 (+5.06%) | 3,473,226 |
14 Feb 2007 | CNY | 3.9077 | 4.1077 | 3.8692 | 4.1077 | 4.1077 | +0.192 (+4.91%) | 5,334,355 |
13 Feb 2007 | CNY | 3.9462 | 3.9539 | 3.8615 | 3.9154 | 3.9154 | -0.031 (-0.78%) | 2,708,839 |
12 Feb 2007 | CNY | 3.8846 | 3.9923 | 3.8846 | 3.9462 | 3.9462 | +0.085 (+2.19%) | 3,541,985 |
9 Feb 2007 | CNY | 3.8077 | 3.9462 | 3.8077 | 3.8615 | 3.8615 | -0.031 (-0.79%) | 4,578,804 |
8 Feb 2007 | CNY | 3.9923 | 3.9923 | 3.8923 | 3.8923 | 3.8923 | -0.208 (-5.07%) | 7,641,726 |
7 Feb 2007 | CNY | 4.0615 | 4.2154 | 3.7846 | 4.1 | 4.1 | +0.661 (+19.24%) | 19,174,292 |
8 Dec 2006 | CNY | 3.3 | 3.4615 | 3.2385 | 3.4385 | 3.4385 | +0.139 (+4.20%) | 3,209,155 |
7 Dec 2006 | CNY | 3.2769 | 3.3692 | 3.2539 | 3.3 | 3.3 | +0.023 (+0.70%) | 2,060,540 |
6 Dec 2006 | CNY | 3.4077 | 3.4077 | 3.2539 | 3.2769 | 3.2769 | -0.146 (-4.27%) | 2,029,805 |
5 Dec 2006 | CNY | 3.3077 | 3.4769 | 3.3077 | 3.4231 | 3.4231 | +0.085 (+2.53%) | 1,549,541 |
4 Dec 2006 | CNY | 3.2692 | 3.4 | 3.2692 | 3.3385 | 3.3385 | -0.038 (-1.14%) | 1,512,924 |
1 Dec 2006 | CNY | 3.5077 | 3.5077 | 3.3462 | 3.3769 | 3.3769 | -0.146 (-4.15%) | 1,936,630 |
30 Nov 2006 | CNY | 3.5154 | 3.5539 | 3.4846 | 3.5231 | 3.5231 | +0.054 (+1.55%) | 1,265,369 |
29 Nov 2006 | CNY | 3.4692 | 3.5385 | 3.4308 | 3.4692 | 3.4692 | -0.092 (-2.59%) | 1,717,769 |
28 Nov 2006 | CNY | 3.8077 | 3.8077 | 3.4385 | 3.5615 | 3.5615 | -0.062 (-1.70%) | 2,888,990 |
27 Nov 2006 | CNY | 3.4462 | 3.6231 | 3.4462 | 3.6231 | 3.6231 | +0.169 (+4.90%) | 2,831,595 |
24 Nov 2006 | CNY | 3.3077 | 3.4539 | 3.3077 | 3.4539 | 3.4539 | +0.162 (+4.91%) | 2,826,813 |
23 Nov 2006 | CNY | 3.2539 | 3.3923 | 3.2539 | 3.2923 | 3.2923 | +0.061 (+1.90%) | 745,001 |
22 Nov 2006 | CNY | 3.2 | 3.2692 | 3.2 | 3.2308 | 3.2308 | -0.015 (-0.47%) | 424,060 |
21 Nov 2006 | CNY | 3.0846 | 3.2615 | 3.0385 | 3.2462 | 3.2462 | +0.139 (+4.46%) | 893,213 |