Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | CNY | 7.2546 | 7.3636 | 7.1455 | 7.2364 | 7.2364 | -0.018 (-0.25%) | 1,363,877 |
8 Feb 2007 | CNY | 7.3182 | 7.3273 | 7.1364 | 7.2546 | 7.2546 | -0.073 (-0.99%) | 1,683,713 |
7 Feb 2007 | CNY | 7.1182 | 7.3818 | 7.0545 | 7.3273 | 7.3273 | +0.209 (+2.94%) | 3,233,498 |
6 Feb 2007 | CNY | 7.0909 | 7.2727 | 6.9636 | 7.1182 | 7.1182 | +0.045 (+0.64%) | 1,366,709 |
5 Feb 2007 | CNY | 7 | 7.1818 | 7 | 7.0727 | 7.0727 | +0.109 (+1.57%) | 1,754,956 |
2 Feb 2007 | CNY | 6.9091 | 7.2364 | 6.8546 | 6.9636 | 6.9636 | +0.054 (+0.79%) | 2,219,104 |
1 Feb 2007 | CNY | 6.5455 | 6.9546 | 6.4727 | 6.9091 | 6.9091 | +0.273 (+4.11%) | 1,418,517 |
31 Jan 2007 | CNY | 6.8364 | 6.9546 | 6.5455 | 6.6364 | 6.6364 | -0.2 (-2.93%) | 1,144,763 |
30 Jan 2007 | CNY | 6.9546 | 6.9909 | 6.7455 | 6.8364 | 6.8364 | -0.127 (-1.83%) | 1,103,867 |
29 Jan 2007 | CNY | 6.6818 | 7 | 6.6364 | 6.9636 | 6.9636 | +0.273 (+4.08%) | 1,209,744 |
26 Jan 2007 | CNY | 6.7273 | 6.7818 | 6.4909 | 6.6909 | 6.6909 | -0.091 (-1.34%) | 1,351,538 |
25 Jan 2007 | CNY | 7.2091 | 7.2091 | 6.7727 | 6.7818 | 6.7818 | -0.427 (-5.93%) | 1,656,985 |
24 Jan 2007 | CNY | 7.0727 | 7.3636 | 7.0182 | 7.2091 | 7.2091 | +0.118 (+1.67%) | 3,585,902 |
23 Jan 2007 | CNY | 7.0636 | 7.1091 | 6.8182 | 7.0909 | 7.0909 | +0.036 (+0.52%) | 2,069,411 |
22 Jan 2007 | CNY | 6.7727 | 7.1091 | 6.7636 | 7.0545 | 7.0545 | +0.282 (+4.16%) | 2,926,223 |
19 Jan 2007 | CNY | 6.6 | 6.7909 | 6.5091 | 6.7727 | 6.7727 | +0.2 (+3.04%) | 2,010,794 |
18 Jan 2007 | CNY | 6.4273 | 6.6182 | 6.3909 | 6.5727 | 6.5727 | +0.127 (+1.97%) | 862,457 |
17 Jan 2007 | CNY | 6.6273 | 6.6727 | 6.3818 | 6.4455 | 6.4455 | -0.182 (-2.74%) | 1,083,839 |
16 Jan 2007 | CNY | 6.6091 | 6.6727 | 6.5 | 6.6273 | 6.6273 | +0.073 (+1.11%) | 1,930,124 |
15 Jan 2007 | CNY | 6.4455 | 6.6 | 6.3636 | 6.5545 | 6.5545 | +0.118 (+1.83%) | 1,290,758 |
12 Jan 2007 | CNY | 6.5818 | 6.7091 | 6.4182 | 6.4364 | 6.4364 | -0.164 (-2.48%) | 1,608,667 |
11 Jan 2007 | CNY | 6.4364 | 6.9182 | 6.4182 | 6.6 | 6.6 | +0.209 (+3.27%) | 2,827,621 |
10 Jan 2007 | CNY | 6.2091 | 6.4 | 6.1182 | 6.3909 | 6.3909 | +0.182 (+2.93%) | 2,239,261 |
9 Jan 2007 | CNY | 6.2273 | 6.2455 | 6.1636 | 6.2091 | 6.2091 | +0.009 (+0.15%) | 1,151,351 |
8 Jan 2007 | CNY | 5.9455 | 6.2091 | 5.9455 | 6.2 | 6.2 | +0.273 (+4.60%) | 949,798 |
5 Jan 2007 | CNY | 5.8182 | 5.9546 | 5.7727 | 5.9273 | 5.9273 | +0.091 (+1.56%) | 484,387 |
4 Jan 2007 | CNY | 6.0273 | 6.0364 | 5.7727 | 5.8364 | 5.8364 | -0.136 (-2.28%) | 922,744 |
29 Dec 2006 | CNY | 6 | 6.1273 | 5.9273 | 5.9727 | 5.9727 | +0.027 (+0.46%) | 546,624 |
28 Dec 2006 | CNY | 6.1364 | 6.1364 | 5.9 | 5.9455 | 5.9455 | -0.2 (-3.25%) | 777,911 |
27 Dec 2006 | CNY | 6.1364 | 6.1818 | 5.9546 | 6.1455 | 6.1455 | +0.009 (+0.15%) | 500,724 |