Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | CNY | 4.7524 | 4.7524 | 4.574 | 4.6377 | 4.6377 | -0.121 (-2.54%) | 29,406,776 |
10 May 2007 | CNY | 4.5867 | 4.7778 | 4.5867 | 4.7587 | 4.7587 | +0.172 (+3.75%) | 47,928,798 |
9 May 2007 | CNY | 4.5549 | 4.6823 | 4.3701 | 4.5867 | 4.5867 | +0.07 (+1.55%) | 41,178,287 |
8 May 2007 | CNY | 4.3319 | 4.5612 | 4.3319 | 4.5166 | 4.5166 | +0.21 (+4.88%) | 36,039,587 |
30 Apr 2007 | CNY | 4.3956 | 4.4402 | 4.1472 | 4.3064 | 4.3064 | -0.121 (-2.74%) | 42,842,153 |
27 Apr 2007 | CNY | 4.5358 | 4.5358 | 4.351 | 4.4275 | 4.4275 | -0.191 (-4.14%) | 39,786,527 |
25 Apr 2007 | CNY | 4.6186 | 4.746 | 4.4657 | 4.6186 | 4.6186 | +0.006 (+0.14%) | 31,628,100 |
24 Apr 2007 | CNY | 4.6886 | 4.7778 | 4.523 | 4.6122 | 4.6122 | -0.013 (-0.27%) | 52,301,779 |
23 Apr 2007 | CNY | 4.2555 | 4.6377 | 4.2555 | 4.6249 | 4.6249 | +0.408 (+9.67%) | 44,704,497 |
20 Apr 2007 | CNY | 3.9497 | 4.2682 | 3.9497 | 4.2172 | 4.2172 | +0.268 (+6.77%) | 28,531,262 |
19 Apr 2007 | CNY | 4.3192 | 4.3192 | 3.8923 | 3.9497 | 3.9497 | -0.376 (-8.69%) | 36,300,580 |
18 Apr 2007 | CNY | 4.2427 | 4.4211 | 4.1726 | 4.3255 | 4.3255 | +0.083 (+1.95%) | 33,525,266 |
17 Apr 2007 | CNY | 4.2045 | 4.2618 | 4.0516 | 4.2427 | 4.2427 | +0.051 (+1.21%) | 47,114,909 |
16 Apr 2007 | CNY | 4.0198 | 4.2236 | 3.9497 | 4.1918 | 4.1918 | +0.268 (+6.82%) | 59,646,120 |
13 Apr 2007 | CNY | 3.7586 | 4.0261 | 3.714 | 3.9242 | 3.9242 | +0.166 (+4.41%) | 54,505,669 |
12 Apr 2007 | CNY | 3.7713 | 3.835 | 3.6885 | 3.7586 | 3.7586 | -0.013 (-0.34%) | 33,203,058 |
11 Apr 2007 | CNY | 3.6375 | 3.8159 | 3.6312 | 3.7713 | 3.7713 | +0.115 (+3.14%) | 41,943,869 |
10 Apr 2007 | CNY | 3.7076 | 3.7203 | 3.5101 | 3.6566 | 3.6566 | -0.051 (-1.38%) | 27,000,704 |
9 Apr 2007 | CNY | 3.6885 | 3.7331 | 3.6439 | 3.7076 | 3.7076 | +0.019 (+0.52%) | 31,120,234 |
6 Apr 2007 | CNY | 3.5547 | 3.7395 | 3.5165 | 3.6885 | 3.6885 | +0.102 (+2.84%) | 35,029,567 |
5 Apr 2007 | CNY | 3.542 | 3.6057 | 3.5037 | 3.5866 | 3.5866 | +0.038 (+1.08%) | 17,425,438 |
4 Apr 2007 | CNY | 3.5866 | 3.6312 | 3.5037 | 3.5483 | 3.5483 | -0.051 (-1.42%) | 18,378,457 |
3 Apr 2007 | CNY | 3.542 | 3.6757 | 3.4528 | 3.5993 | 3.5993 | +0.057 (+1.62%) | 23,975,565 |
2 Apr 2007 | CNY | 3.5037 | 3.5547 | 3.4273 | 3.542 | 3.542 | +0.083 (+2.39%) | 16,072,755 |
30 Mar 2007 | CNY | 3.37 | 3.5165 | 3.3126 | 3.4592 | 3.4592 | +0.07 (+2.07%) | 17,820,200 |
29 Mar 2007 | CNY | 3.6949 | 3.6949 | 3.3763 | 3.3891 | 3.3891 | -0.306 (-8.28%) | 35,020,810 |
28 Mar 2007 | CNY | 3.6375 | 3.7777 | 3.4528 | 3.6949 | 3.6949 | +0.102 (+2.84%) | 79,362,863 |
27 Mar 2007 | CNY | 3.4719 | 3.6439 | 3.4018 | 3.5929 | 3.5929 | +0.121 (+3.49%) | 51,266,024 |
26 Mar 2007 | CNY | 3.1916 | 3.491 | 3.1725 | 3.4719 | 3.4719 | +0.293 (+9.22%) | 55,624,369 |
23 Mar 2007 | CNY | 3.1789 | 3.1916 | 3.0196 | 3.1789 | 3.1789 | 0.0 (0.0%) | 44,557,868 |