Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2007 | CNY | 7.3 | 8 | 7.27 | 7.6 | 7.6 | +0.32 (+4.40%) | 3,185,794 |
9 Mar 2007 | CNY | 7.43 | 7.47 | 7.11 | 7.28 | 7.28 | -0.1 (-1.36%) | 2,856,325 |
8 Mar 2007 | CNY | 7.94 | 7.98 | 7.3 | 7.38 | 7.38 | -0.1 (-1.34%) | 3,499,159 |
7 Mar 2007 | CNY | 7.15 | 7.54 | 7.05 | 7.48 | 7.48 | +0.33 (+4.62%) | 2,813,159 |
6 Mar 2007 | CNY | 6.8 | 7.24 | 6.78 | 7.15 | 7.15 | +0.09 (+1.27%) | 1,649,624 |
5 Mar 2007 | CNY | 7.3 | 7.39 | 6.67 | 7.06 | 7.06 | -0.35 (-4.72%) | 3,199,136 |
2 Mar 2007 | CNY | 6.99 | 7.63 | 6.87 | 7.41 | 7.41 | +0.47 (+6.77%) | 5,737,765 |
1 Mar 2007 | CNY | 6.74 | 7.14 | 6.42 | 6.94 | 6.94 | +0.2 (+2.97%) | 3,857,563 |
28 Feb 2007 | CNY | 6.26 | 6.77 | 6.23 | 6.74 | 6.74 | +0.28 (+4.33%) | 1,950,445 |
27 Feb 2007 | CNY | 7.15 | 7.36 | 6.46 | 6.46 | 6.46 | -0.72 (-10.03%) | 3,083,193 |
26 Feb 2007 | CNY | 7 | 7.2 | 6.73 | 7.18 | 7.18 | +0.23 (+3.31%) | 2,638,147 |
16 Feb 2007 | CNY | 7.25 | 7.45 | 6.93 | 6.95 | 6.95 | +0.02 (+0.29%) | 5,251,788 |
15 Feb 2007 | CNY | 6.97 | 6.98 | 6.71 | 6.93 | 6.93 | +0.1 (+1.46%) | 2,709,072 |
14 Feb 2007 | CNY | 6.57 | 6.88 | 6.43 | 6.83 | 6.83 | +0.29 (+4.43%) | 2,301,243 |
13 Feb 2007 | CNY | 6.35 | 6.55 | 6.35 | 6.54 | 6.54 | +0.2 (+3.15%) | 2,101,254 |
12 Feb 2007 | CNY | 6.25 | 6.4 | 6.24 | 6.34 | 6.34 | +0.1 (+1.60%) | 1,747,311 |
9 Feb 2007 | CNY | 6.35 | 6.38 | 6.17 | 6.24 | 6.24 | -0.11 (-1.73%) | 1,501,531 |
8 Feb 2007 | CNY | 6.23 | 6.38 | 6.16 | 6.35 | 6.35 | +0.13 (+2.09%) | 1,823,501 |
7 Feb 2007 | CNY | 6.25 | 6.33 | 6.13 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,453,570 |
6 Feb 2007 | CNY | 6.15 | 6.27 | 6.1 | 6.24 | 6.24 | +0.14 (+2.30%) | 1,198,956 |
5 Feb 2007 | CNY | 5.86 | 6.2 | 5.86 | 6.1 | 6.1 | +0.16 (+2.69%) | 1,160,060 |
2 Feb 2007 | CNY | 6 | 6.29 | 5.91 | 5.94 | 5.94 | -0.1 (-1.66%) | 1,945,364 |
1 Feb 2007 | CNY | 5.7 | 6.17 | 5.6 | 6.04 | 6.04 | +0.31 (+5.41%) | 2,224,120 |
31 Jan 2007 | CNY | 6.01 | 6.01 | 5.7 | 5.73 | 5.73 | -0.28 (-4.66%) | 1,369,187 |
30 Jan 2007 | CNY | 6.28 | 6.34 | 5.91 | 6.01 | 6.01 | -0.23 (-3.69%) | 1,980,649 |
29 Jan 2007 | CNY | 6.13 | 6.29 | 6 | 6.24 | 6.24 | +0.26 (+4.35%) | 1,852,608 |
26 Jan 2007 | CNY | 6.02 | 6.14 | 5.64 | 5.98 | 5.98 | -0.08 (-1.32%) | 2,257,995 |
25 Jan 2007 | CNY | 6.61 | 6.68 | 6.02 | 6.06 | 6.06 | -0.52 (-7.90%) | 3,083,868 |
24 Jan 2007 | CNY | 6.58 | 6.84 | 6.5 | 6.58 | 6.58 | -0.22 (-3.24%) | 4,101,646 |
23 Jan 2007 | CNY | 6.23 | 6.86 | 5.95 | 6.8 | 6.8 | +0.56 (+8.97%) | 6,561,663 |