Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2007 | CNY | 2.4194 | 2.4528 | 2.2361 | 2.2611 | 2.2611 | -0.192 (-7.82%) | 14,938,088 |
30 Jan 2007 | CNY | 2.5 | 2.6056 | 2.4167 | 2.4528 | 2.4528 | -0.047 (-1.89%) | 15,784,718 |
29 Jan 2007 | CNY | 2.4444 | 2.5 | 2.375 | 2.5 | 2.5 | +0.108 (+4.53%) | 16,501,240 |
26 Jan 2007 | CNY | 2.375 | 2.4389 | 2.2222 | 2.3917 | 2.3917 | -0.028 (-1.14%) | 19,942,124 |
25 Jan 2007 | CNY | 2.6639 | 2.6639 | 2.4139 | 2.4194 | 2.4194 | -0.264 (-9.83%) | 25,087,766 |
24 Jan 2007 | CNY | 2.7222 | 2.8278 | 2.6611 | 2.6833 | 2.6833 | -0.011 (-0.41%) | 35,753,994 |
23 Jan 2007 | CNY | 2.5417 | 2.7083 | 2.5139 | 2.6944 | 2.6944 | +0.167 (+6.59%) | 40,363,020 |
22 Jan 2007 | CNY | 2.4472 | 2.5944 | 2.4222 | 2.5278 | 2.5278 | +0.089 (+3.65%) | 39,885,796 |
19 Jan 2007 | CNY | 2.4861 | 2.5444 | 2.3944 | 2.4389 | 2.4389 | +0.017 (+0.69%) | 30,425,839 |
18 Jan 2007 | CNY | 2.5 | 2.5 | 2.25 | 2.4222 | 2.4222 | +0.05 (+2.11%) | 22,817,077 |
17 Jan 2007 | CNY | 2.3056 | 2.4722 | 2.2222 | 2.3722 | 2.3722 | +0.122 (+5.43%) | 38,569,611 |
16 Jan 2007 | CNY | 2.0667 | 2.2667 | 2.0667 | 2.25 | 2.25 | +0.189 (+9.17%) | 37,784,682 |
15 Jan 2007 | CNY | 2.0083 | 2.0667 | 1.9722 | 2.0611 | 2.0611 | +0.069 (+3.48%) | 20,683,144 |
12 Jan 2007 | CNY | 2.1278 | 2.2167 | 1.9528 | 1.9917 | 1.9917 | -0.144 (-6.76%) | 34,990,851 |
11 Jan 2007 | CNY | 1.9556 | 2.1361 | 1.9444 | 2.1361 | 2.1361 | +0.194 (+10.01%) | 44,397,032 |
10 Jan 2007 | CNY | 1.8722 | 1.9444 | 1.8528 | 1.9417 | 1.9417 | +0.07 (+3.71%) | 18,389,437 |
9 Jan 2007 | CNY | 1.8333 | 1.9222 | 1.8333 | 1.8722 | 1.8722 | +0.028 (+1.51%) | 17,718,480 |
8 Jan 2007 | CNY | 1.7722 | 1.8472 | 1.7639 | 1.8444 | 1.8444 | +0.072 (+4.07%) | 16,809,814 |
5 Jan 2007 | CNY | 1.7306 | 1.7722 | 1.7 | 1.7722 | 1.7722 | +0.05 (+2.90%) | 10,850,191 |
4 Jan 2007 | CNY | 1.7444 | 1.7639 | 1.7167 | 1.7222 | 1.7222 | 0.0 (0.0%) | 11,781,892 |
29 Dec 2006 | CNY | 1.7278 | 1.7722 | 1.7222 | 1.7222 | 1.7222 | 0.0 (0.0%) | 6,609,956 |
28 Dec 2006 | CNY | 1.8167 | 1.8556 | 1.6889 | 1.7222 | 1.7222 | -0.095 (-5.20%) | 11,204,510 |
27 Dec 2006 | CNY | 1.8222 | 1.8583 | 1.7917 | 1.8167 | 1.8167 | -0.028 (-1.50%) | 6,933,661 |
26 Dec 2006 | CNY | 1.8056 | 1.8444 | 1.7833 | 1.8444 | 1.8444 | +0.047 (+2.63%) | 9,754,916 |
25 Dec 2006 | CNY | 1.8056 | 1.8333 | 1.7778 | 1.7972 | 1.7972 | -0.008 (-0.47%) | 8,729,766 |
22 Dec 2006 | CNY | 1.8667 | 1.8944 | 1.7917 | 1.8056 | 1.8056 | -0.089 (-4.69%) | 13,941,561 |
21 Dec 2006 | CNY | 1.9472 | 1.9556 | 1.8694 | 1.8944 | 1.8944 | -0.064 (-3.26%) | 11,904,868 |
20 Dec 2006 | CNY | 1.8833 | 1.9694 | 1.85 | 1.9583 | 1.9583 | +0.089 (+4.76%) | 18,578,419 |
19 Dec 2006 | CNY | 1.8889 | 1.9167 | 1.8417 | 1.8694 | 1.8694 | -0.019 (-1.03%) | 13,325,569 |
18 Dec 2006 | CNY | 1.8667 | 1.9361 | 1.8417 | 1.8889 | 1.8889 | +0.022 (+1.19%) | 22,853,095 |