Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | CNY | 3.8833 | 3.95 | 3.75 | 3.9389 | 3.9389 | +0.028 (+0.71%) | 20,348,488 |
10 May 2007 | CNY | 3.6389 | 3.9722 | 3.6389 | 3.9111 | 3.9111 | +0.286 (+7.89%) | 30,728,462 |
9 May 2007 | CNY | 3.6972 | 3.75 | 3.5167 | 3.625 | 3.625 | -0.064 (-1.73%) | 17,214,624 |
8 May 2007 | CNY | 3.6139 | 3.6944 | 3.5278 | 3.6889 | 3.6889 | +0.161 (+4.57%) | 21,172,604 |
30 Apr 2007 | CNY | 3.4861 | 3.5694 | 3.4528 | 3.5278 | 3.5278 | 0.0 (0.0%) | 13,762,339 |
27 Apr 2007 | CNY | 3.5778 | 3.5833 | 3.4222 | 3.5278 | 3.5278 | -0.042 (-1.17%) | 15,270,044 |
26 Apr 2007 | CNY | 3.55 | 3.5944 | 3.4944 | 3.5694 | 3.5694 | +0.019 (+0.55%) | 12,117,546 |
25 Apr 2007 | CNY | 3.6667 | 3.6667 | 3.4417 | 3.55 | 3.55 | -0.117 (-3.18%) | 20,227,690 |
24 Apr 2007 | CNY | 3.7778 | 3.7944 | 3.6167 | 3.6667 | 3.6667 | -0.094 (-2.51%) | 27,907,635 |
23 Apr 2007 | CNY | 3.7222 | 3.8306 | 3.7222 | 3.7611 | 3.7611 | +0.064 (+1.73%) | 22,423,838 |
20 Apr 2007 | CNY | 3.6056 | 3.75 | 3.6 | 3.6972 | 3.6972 | +0.153 (+4.31%) | 21,924,943 |
19 Apr 2007 | CNY | 3.6472 | 3.8833 | 3.3889 | 3.5444 | 3.5444 | -0.097 (-2.67%) | 42,704,701 |
18 Apr 2007 | CNY | 3.5333 | 3.6611 | 3.4306 | 3.6417 | 3.6417 | +0.108 (+3.07%) | 28,579,867 |
17 Apr 2007 | CNY | 3.6 | 3.6 | 3.4167 | 3.5333 | 3.5333 | -0.075 (-2.08%) | 22,154,043 |
16 Apr 2007 | CNY | 3.5278 | 3.6278 | 3.5 | 3.6083 | 3.6083 | +0.155 (+4.50%) | 27,697,370 |
13 Apr 2007 | CNY | 3.375 | 3.5556 | 3.3583 | 3.4528 | 3.4528 | +0.083 (+2.48%) | 29,777,083 |
12 Apr 2007 | CNY | 3.375 | 3.3861 | 3.3056 | 3.3694 | 3.3694 | -0.006 (-0.17%) | 18,338,536 |
11 Apr 2007 | CNY | 3.4167 | 3.4167 | 3.3056 | 3.375 | 3.375 | -0.05 (-1.46%) | 16,060,431 |
10 Apr 2007 | CNY | 3.3056 | 3.4778 | 3.3056 | 3.425 | 3.425 | +0.128 (+3.88%) | 23,715,334 |
9 Apr 2007 | CNY | 3.3528 | 3.4167 | 3.2833 | 3.2972 | 3.2972 | +0.061 (+1.89%) | 31,269,787 |
6 Apr 2007 | CNY | 3.0806 | 3.2472 | 3.0611 | 3.2361 | 3.2361 | +0.125 (+4.02%) | 19,959,159 |
5 Apr 2007 | CNY | 3.0611 | 3.1222 | 3.0222 | 3.1111 | 3.1111 | +0.056 (+1.82%) | 12,385,839 |
4 Apr 2007 | CNY | 3.0111 | 3.125 | 3.0028 | 3.0556 | 3.0556 | +0.044 (+1.48%) | 13,666,402 |
3 Apr 2007 | CNY | 3.0139 | 3.0222 | 2.9722 | 3.0111 | 3.0111 | +0.011 (+0.37%) | 9,552,942 |
2 Apr 2007 | CNY | 2.9472 | 3.0389 | 2.9306 | 3 | 3 | +0.053 (+1.79%) | 7,774,491 |
30 Mar 2007 | CNY | 2.9972 | 3 | 2.925 | 2.9472 | 2.9472 | -0.056 (-1.85%) | 9,664,678 |
29 Mar 2007 | CNY | 3.2028 | 3.2444 | 3 | 3.0028 | 3.0028 | -0.208 (-6.49%) | 12,883,284 |
28 Mar 2007 | CNY | 3.1833 | 3.2444 | 2.975 | 3.2111 | 3.2111 | +0.033 (+1.05%) | 18,742,824 |
27 Mar 2007 | CNY | 3.1806 | 3.2222 | 3.1556 | 3.1778 | 3.1778 | 0.0 (0.0%) | 14,741,643 |
26 Mar 2007 | CNY | 3 | 3.1806 | 3 | 3.1778 | 3.1778 | +0.158 (+5.25%) | 14,376,229 |