Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | CNY | 4.4063 | 4.5938 | 4.3688 | 4.5938 | 4.5938 | +0.181 (+4.11%) | 13,808,264 |
6 Jun 2007 | CNY | 4.425 | 4.5375 | 4.0938 | 4.4125 | 4.4125 | -0.013 (-0.28%) | 14,802,361 |
5 Jun 2007 | CNY | 3.9813 | 4.4313 | 3.8063 | 4.425 | 4.425 | +0.194 (+4.58%) | 16,552,936 |
4 Jun 2007 | CNY | 4.7188 | 4.8313 | 4.2313 | 4.2313 | 4.2313 | -0.469 (-9.97%) | 14,523,281 |
1 Jun 2007 | CNY | 5.1938 | 5.3 | 4.7 | 4.7 | 4.7 | -0.519 (-9.94%) | 13,440,771 |
31 May 2007 | CNY | 5.5313 | 5.625 | 5.1563 | 5.2188 | 5.2188 | -0.512 (-8.94%) | 16,934,134 |
30 May 2007 | CNY | 5.7875 | 6.2375 | 5.7313 | 5.7313 | 5.7313 | -0.637 (-10.01%) | 12,732,475 |
29 May 2007 | CNY | 6.4563 | 6.4875 | 6.1875 | 6.3688 | 6.3688 | -0.056 (-0.87%) | 12,766,222 |
28 May 2007 | CNY | 6.3875 | 6.525 | 6.3875 | 6.425 | 6.425 | +0.106 (+1.68%) | 12,739,275 |
25 May 2007 | CNY | 6.3 | 6.375 | 6.2375 | 6.3188 | 6.3188 | +0.006 (+0.10%) | 11,935,624 |
24 May 2007 | CNY | 6.4438 | 6.4813 | 6.175 | 6.3125 | 6.3125 | -0.131 (-2.04%) | 17,159,062 |
23 May 2007 | CNY | 6.25 | 6.5625 | 6.0625 | 6.4438 | 6.4438 | +0.219 (+3.51%) | 16,479,467 |
22 May 2007 | CNY | 5.9 | 6.4375 | 5.8875 | 6.225 | 6.225 | +0.306 (+5.17%) | 21,866,366 |
21 May 2007 | CNY | 5.4125 | 6.0625 | 5.3813 | 5.9188 | 5.9188 | +0.212 (+3.72%) | 17,592,297 |
18 May 2007 | CNY | 5.6563 | 5.8063 | 5.5938 | 5.7063 | 5.7063 | +0.037 (+0.66%) | 12,943,363 |
17 May 2007 | CNY | 5.7125 | 5.8125 | 5.625 | 5.6688 | 5.6688 | +0.081 (+1.46%) | 14,508,964 |
16 May 2007 | CNY | 5.325 | 5.6063 | 5.3125 | 5.5875 | 5.5875 | +0.25 (+4.68%) | 13,655,464 |
15 May 2007 | CNY | 5.6125 | 5.725 | 5.325 | 5.3375 | 5.3375 | -0.281 (-5.01%) | 15,158,622 |
14 May 2007 | CNY | 5.4125 | 5.7375 | 5.35 | 5.6188 | 5.6188 | +0.181 (+3.33%) | 18,992,502 |
11 May 2007 | CNY | 5.45 | 5.4938 | 5.3125 | 5.4375 | 5.4375 | +0.006 (+0.11%) | 13,387,179 |
10 May 2007 | CNY | 5.2688 | 5.5 | 5.1875 | 5.4313 | 5.4313 | +0.15 (+2.84%) | 17,531,342 |
9 May 2007 | CNY | 5.325 | 5.325 | 5.0375 | 5.2813 | 5.2813 | -0.056 (-1.05%) | 16,409,915 |
8 May 2007 | CNY | 5.125 | 5.35 | 5.1 | 5.3375 | 5.3375 | +0.3 (+5.96%) | 20,251,964 |
30 Apr 2007 | CNY | 4.975 | 5.0813 | 4.9375 | 5.0375 | 5.0375 | +0.019 (+0.37%) | 12,942,712 |
27 Apr 2007 | CNY | 5.1375 | 5.1813 | 5 | 5.0188 | 5.0188 | -0.119 (-2.31%) | 11,107,060 |
26 Apr 2007 | CNY | 5.0125 | 5.225 | 5.0125 | 5.1375 | 5.1375 | +0.131 (+2.62%) | 12,077,227 |
25 Apr 2007 | CNY | 5.1188 | 5.1188 | 4.8438 | 5.0063 | 5.0063 | -0.113 (-2.20%) | 13,741,449 |
24 Apr 2007 | CNY | 5.2375 | 5.2813 | 5.0563 | 5.1188 | 5.1188 | -0.006 (-0.12%) | 19,969,627 |
23 Apr 2007 | CNY | 4.7938 | 5.1563 | 4.7875 | 5.125 | 5.125 | +0.431 (+9.19%) | 22,537,563 |
20 Apr 2007 | CNY | 4.4375 | 4.75 | 4.4375 | 4.6938 | 4.6938 | +0.3 (+6.83%) | 15,529,932 |