Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | CNY | 8.2 | 8.68 | 8.18 | 8.6 | 8.6 | +0.25 (+2.99%) | 5,476,739 |
19 Apr 2007 | CNY | 9.18 | 9.18 | 8.35 | 8.35 | 8.35 | -0.93 (-10.02%) | 8,191,496 |
18 Apr 2007 | CNY | 9.5 | 9.83 | 9.21 | 9.28 | 9.28 | +0.07 (+0.76%) | 15,325,219 |
17 Apr 2007 | CNY | 8.38 | 9.21 | 8.32 | 9.21 | 9.21 | +0.84 (+10.04%) | 13,359,682 |
16 Apr 2007 | CNY | 8.05 | 8.4 | 8.05 | 8.37 | 8.37 | +0.32 (+3.98%) | 6,214,310 |
13 Apr 2007 | CNY | 8.3 | 8.32 | 8.01 | 8.05 | 8.05 | -0.33 (-3.94%) | 6,094,369 |
12 Apr 2007 | CNY | 8.3 | 8.48 | 8.21 | 8.38 | 8.38 | -0.02 (-0.24%) | 5,200,260 |
11 Apr 2007 | CNY | 8.28 | 8.49 | 8.01 | 8.4 | 8.4 | +0.15 (+1.82%) | 7,532,306 |
10 Apr 2007 | CNY | 8.52 | 8.56 | 8 | 8.25 | 8.25 | -0.26 (-3.06%) | 8,291,958 |
9 Apr 2007 | CNY | 9.2 | 9.2 | 8.3 | 8.51 | 8.51 | -0.09 (-1.05%) | 14,196,881 |
6 Apr 2007 | CNY | 8.6 | 8.6 | 8.3 | 8.6 | 8.6 | +0.78 (+9.97%) | 3,645,144 |
5 Apr 2007 | CNY | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.71 (+9.99%) | 363,168 |
30 Mar 2007 | CNY | 6.6 | 7.3 | 6.25 | 7.11 | 7.11 | +0.47 (+7.08%) | 15,076,565 |
29 Mar 2007 | CNY | 6.08 | 6.64 | 6.07 | 6.64 | 6.64 | +0.6 (+9.93%) | 14,832,336 |
28 Mar 2007 | CNY | 6.19 | 6.23 | 5.8 | 6.04 | 6.04 | -0.15 (-2.42%) | 5,056,305 |
27 Mar 2007 | CNY | 6.15 | 6.25 | 5.99 | 6.19 | 6.19 | +0.04 (+0.65%) | 5,187,970 |
26 Mar 2007 | CNY | 6.04 | 6.28 | 5.9 | 6.15 | 6.15 | +0.11 (+1.82%) | 8,866,621 |
23 Mar 2007 | CNY | 5.48 | 6.04 | 5.46 | 6.04 | 6.04 | +0.55 (+10.02%) | 10,256,817 |
22 Mar 2007 | CNY | 5.58 | 5.62 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 3,895,681 |
21 Mar 2007 | CNY | 5.52 | 5.65 | 5.38 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,150,624 |
20 Mar 2007 | CNY | 5.21 | 5.55 | 5.21 | 5.51 | 5.51 | +0.3 (+5.76%) | 2,781,005 |
19 Mar 2007 | CNY | 5.09 | 5.3 | 5 | 5.21 | 5.21 | -0.07 (-1.33%) | 2,848,230 |
16 Mar 2007 | CNY | 5.59 | 5.65 | 5.16 | 5.28 | 5.28 | -0.31 (-5.55%) | 4,735,583 |
15 Mar 2007 | CNY | 5.5 | 5.76 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 3,991,201 |
14 Mar 2007 | CNY | 5.7 | 5.7 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 4,524,021 |
13 Mar 2007 | CNY | 5.75 | 5.81 | 5.6 | 5.7 | 5.7 | -0.12 (-2.06%) | 3,677,154 |
12 Mar 2007 | CNY | 5.55 | 5.92 | 5.48 | 5.82 | 5.82 | +0.16 (+2.83%) | 6,717,048 |
9 Mar 2007 | CNY | 5.51 | 5.75 | 5.38 | 5.66 | 5.66 | +0.32 (+5.99%) | 8,234,210 |
8 Mar 2007 | CNY | 5.1 | 5.35 | 5.07 | 5.34 | 5.34 | +0.23 (+4.50%) | 4,035,699 |
7 Mar 2007 | CNY | 5.06 | 5.22 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 2,376,990 |