Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | CNY | 4.1667 | 4.2051 | 3.8141 | 3.8462 | 3.8462 | -0.314 (-7.55%) | 69,558,967 |
28 Mar 2007 | CNY | 4.0128 | 4.2051 | 3.6474 | 4.1603 | 4.1603 | +0.141 (+3.51%) | 72,735,441 |
27 Mar 2007 | CNY | 3.859 | 4.0256 | 3.8141 | 4.0192 | 4.0192 | +0.173 (+4.50%) | 42,618,129 |
26 Mar 2007 | CNY | 3.6923 | 3.8462 | 3.6795 | 3.8462 | 3.8462 | +0.154 (+4.17%) | 35,184,645 |
23 Mar 2007 | CNY | 3.7051 | 3.7308 | 3.5962 | 3.6923 | 3.6923 | -0.013 (-0.35%) | 21,857,776 |
22 Mar 2007 | CNY | 3.7628 | 3.7821 | 3.6923 | 3.7051 | 3.7051 | -0.038 (-1.03%) | 26,546,335 |
21 Mar 2007 | CNY | 3.718 | 3.7756 | 3.6539 | 3.7436 | 3.7436 | +0.026 (+0.69%) | 22,473,425 |
20 Mar 2007 | CNY | 3.609 | 3.7628 | 3.609 | 3.718 | 3.718 | +0.109 (+3.02%) | 17,567,406 |
19 Mar 2007 | CNY | 3.5128 | 3.6346 | 3.4423 | 3.609 | 3.609 | -0.045 (-1.23%) | 22,296,813 |
16 Mar 2007 | CNY | 3.7692 | 3.7692 | 3.5897 | 3.6539 | 3.6539 | -0.173 (-4.52%) | 46,158,649 |
15 Mar 2007 | CNY | 3.7821 | 3.9423 | 3.6795 | 3.8269 | 3.8269 | +0.186 (+5.11%) | 130,892,115 |
14 Mar 2007 | CNY | 3.2692 | 3.641 | 3.1539 | 3.641 | 3.641 | +0.333 (+10.08%) | 73,486,795 |
13 Mar 2007 | CNY | 3.2564 | 3.3462 | 3.2244 | 3.3077 | 3.3077 | +0.051 (+1.58%) | 27,960,374 |
12 Mar 2007 | CNY | 3.2051 | 3.3013 | 3.1026 | 3.2564 | 3.2564 | +0.045 (+1.40%) | 32,487,648 |
9 Mar 2007 | CNY | 3.1474 | 3.2949 | 3.109 | 3.2115 | 3.2115 | +0.064 (+2.04%) | 46,115,651 |
8 Mar 2007 | CNY | 3.109 | 3.1859 | 3.0128 | 3.1474 | 3.1474 | +0.032 (+1.03%) | 26,391,432 |
7 Mar 2007 | CNY | 3.0705 | 3.1282 | 3.0385 | 3.1154 | 3.1154 | +0.051 (+1.67%) | 16,686,199 |
6 Mar 2007 | CNY | 3.141 | 3.1474 | 3.0064 | 3.0641 | 3.0641 | -0.051 (-1.65%) | 12,450,562 |
5 Mar 2007 | CNY | 3.0769 | 3.1667 | 3 | 3.1154 | 3.1154 | +0.077 (+2.53%) | 39,331,810 |
2 Mar 2007 | CNY | 2.8718 | 3.0769 | 2.8718 | 3.0385 | 3.0385 | +0.135 (+4.64%) | 27,043,186 |
1 Mar 2007 | CNY | 3.0128 | 3.0128 | 2.859 | 2.9039 | 2.9039 | -0.115 (-3.82%) | 21,214,597 |
28 Feb 2007 | CNY | 2.8077 | 3.0897 | 2.7949 | 3.0192 | 3.0192 | +0.179 (+6.32%) | 25,391,363 |
27 Feb 2007 | CNY | 3.1218 | 3.1987 | 2.8397 | 2.8397 | 2.8397 | -0.314 (-9.96%) | 43,274,566 |
26 Feb 2007 | CNY | 3.1026 | 3.1667 | 3 | 3.1539 | 3.1539 | +0.154 (+5.13%) | 33,848,728 |
16 Feb 2007 | CNY | 3.0769 | 3.1859 | 2.968 | 3 | 3 | -0.058 (-1.89%) | 36,460,449 |
15 Feb 2007 | CNY | 2.9487 | 3.1154 | 2.9423 | 3.0577 | 3.0577 | +0.173 (+6.00%) | 50,334,992 |
14 Feb 2007 | CNY | 2.7885 | 2.9103 | 2.7692 | 2.8846 | 2.8846 | +0.07 (+2.51%) | 35,368,731 |
13 Feb 2007 | CNY | 2.6667 | 2.8205 | 2.6474 | 2.8141 | 2.8141 | +0.135 (+5.02%) | 24,985,496 |
12 Feb 2007 | CNY | 2.6154 | 2.7115 | 2.609 | 2.6795 | 2.6795 | +0.051 (+1.95%) | 15,735,757 |
9 Feb 2007 | CNY | 2.5897 | 2.6731 | 2.5705 | 2.6282 | 2.6282 | +0.032 (+1.23%) | 16,560,457 |