Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2007 | CNY | 5.4487 | 5.4936 | 5.3526 | 5.359 | 5.359 | -0.173 (-3.13%) | 32,173,528 |
17 May 2007 | CNY | 5.3397 | 5.5962 | 5.2949 | 5.5321 | 5.5321 | +0.199 (+3.73%) | 44,357,258 |
16 May 2007 | CNY | 5.2115 | 5.3846 | 5.0577 | 5.3333 | 5.3333 | -0.154 (-2.80%) | 34,400,970 |
14 May 2007 | CNY | 5.609 | 5.6603 | 5.4487 | 5.4872 | 5.4872 | -0.173 (-3.06%) | 45,041,599 |
11 May 2007 | CNY | 5.4808 | 5.75 | 5.3397 | 5.6603 | 5.6603 | +0.173 (+3.15%) | 69,835,534 |
10 May 2007 | CNY | 5.4744 | 5.6282 | 5.359 | 5.4872 | 5.4872 | +0.038 (+0.71%) | 59,717,695 |
9 May 2007 | CNY | 5.2308 | 5.4487 | 5.0769 | 5.4487 | 5.4487 | +0.224 (+4.29%) | 61,792,681 |
8 May 2007 | CNY | 5.1282 | 5.3013 | 5.0769 | 5.2244 | 5.2244 | +0.167 (+3.30%) | 36,482,740 |
30 Apr 2007 | CNY | 5.1923 | 5.2115 | 4.9359 | 5.0577 | 5.0577 | -0.179 (-3.43%) | 34,695,162 |
27 Apr 2007 | CNY | 5.3013 | 5.3269 | 5.1282 | 5.2372 | 5.2372 | -0.064 (-1.21%) | 30,465,567 |
26 Apr 2007 | CNY | 5.2115 | 5.3526 | 5.1923 | 5.3013 | 5.3013 | +0.09 (+1.72%) | 24,930,205 |
25 Apr 2007 | CNY | 5.3782 | 5.3782 | 5.0705 | 5.2115 | 5.2115 | -0.186 (-3.44%) | 40,605,249 |
24 Apr 2007 | CNY | 5.3846 | 5.7436 | 5.1282 | 5.3974 | 5.3974 | -0.032 (-0.59%) | 50,446,456 |
23 Apr 2007 | CNY | 5.2885 | 5.5064 | 5.1731 | 5.4295 | 5.4295 | +0.141 (+2.67%) | 68,065,782 |
20 Apr 2007 | CNY | 5.3846 | 5.5064 | 5.141 | 5.2885 | 5.2885 | +0.07 (+1.35%) | 63,366,161 |
19 Apr 2007 | CNY | 5.3526 | 5.4744 | 4.8269 | 5.218 | 5.218 | +0.244 (+4.90%) | 138,164,159 |
18 Apr 2007 | CNY | 4.5256 | 4.9744 | 4.4423 | 4.9744 | 4.9744 | +0.455 (+10.07%) | 52,971,452 |
17 Apr 2007 | CNY | 4.359 | 4.5192 | 4.2949 | 4.5192 | 4.5192 | +0.167 (+3.83%) | 46,030,523 |
16 Apr 2007 | CNY | 4.1987 | 4.391 | 4.1795 | 4.3526 | 4.3526 | +0.135 (+3.19%) | 31,283,581 |
13 Apr 2007 | CNY | 4.3462 | 4.3526 | 4.1987 | 4.218 | 4.218 | -0.128 (-2.95%) | 31,709,695 |
12 Apr 2007 | CNY | 4.3077 | 4.391 | 4.2692 | 4.3462 | 4.3462 | +0.026 (+0.59%) | 27,899,389 |
11 Apr 2007 | CNY | 4.3141 | 4.3333 | 4.2115 | 4.3205 | 4.3205 | +0.006 (+0.15%) | 34,772,233 |
10 Apr 2007 | CNY | 4.4103 | 4.4359 | 4.1859 | 4.3141 | 4.3141 | +0.026 (+0.60%) | 71,029,500 |
9 Apr 2007 | CNY | 4.0641 | 4.3526 | 4.0449 | 4.2885 | 4.2885 | +0.237 (+5.85%) | 54,669,179 |
6 Apr 2007 | CNY | 4.0321 | 4.1026 | 3.9744 | 4.0513 | 4.0513 | -0.026 (-0.63%) | 26,516,096 |
5 Apr 2007 | CNY | 3.9423 | 4.141 | 3.9103 | 4.0769 | 4.0769 | +0.141 (+3.58%) | 34,493,145 |
4 Apr 2007 | CNY | 3.8974 | 3.9423 | 3.8462 | 3.9359 | 3.9359 | +0.038 (+0.99%) | 23,618,027 |
3 Apr 2007 | CNY | 3.8974 | 3.9231 | 3.8462 | 3.8974 | 3.8974 | +0.006 (+0.16%) | 19,957,133 |
2 Apr 2007 | CNY | 3.8397 | 3.9103 | 3.7885 | 3.891 | 3.891 | +0.064 (+1.67%) | 18,828,391 |
30 Mar 2007 | CNY | 3.7949 | 3.9103 | 3.7372 | 3.8269 | 3.8269 | -0.019 (-0.50%) | 18,046,335 |