Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | CNY | 10.6039 | 10.8233 | 10.5621 | 10.5691 | 10.5691 | 0.0 (0.0%) | 47,738,254 |
25 May 2007 | CNY | 10.4124 | 10.8303 | 10.3427 | 10.5691 | 10.5691 | +0.049 (+0.46%) | 65,884,704 |
24 May 2007 | CNY | 10.3601 | 10.7745 | 10.3009 | 10.5203 | 10.5203 | +0.247 (+2.41%) | 91,740,676 |
23 May 2007 | CNY | 10.3079 | 10.4402 | 10.0815 | 10.2731 | 10.2731 | +0.042 (+0.41%) | 50,547,833 |
22 May 2007 | CNY | 10.2348 | 10.5099 | 10.1268 | 10.2313 | 10.2313 | -0.024 (-0.24%) | 47,795,071 |
21 May 2007 | CNY | 9.9527 | 10.2731 | 9.9248 | 10.2557 | 10.2557 | -0.031 (-0.30%) | 80,937,374 |
18 May 2007 | CNY | 10.4472 | 10.4472 | 10.2417 | 10.287 | 10.287 | -0.143 (-1.37%) | 47,769,410 |
17 May 2007 | CNY | 10.3845 | 10.4646 | 10.2383 | 10.4298 | 10.4298 | +0.122 (+1.18%) | 63,656,141 |
16 May 2007 | CNY | 10.1651 | 10.3183 | 10.092 | 10.3079 | 10.3079 | +0.192 (+1.89%) | 65,980,316 |
15 May 2007 | CNY | 10.6178 | 10.6561 | 10.0676 | 10.1164 | 10.1164 | -0.39 (-3.71%) | 91,615,042 |
14 May 2007 | CNY | 10.5517 | 10.8546 | 10.4472 | 10.5064 | 10.5064 | -0.08 (-0.76%) | 110,907,986 |
11 May 2007 | CNY | 10.8651 | 10.8651 | 10.2452 | 10.5865 | 10.5865 | -0.394 (-3.58%) | 130,292,348 |
10 May 2007 | CNY | 11.0566 | 11.5755 | 10.8512 | 10.98 | 10.98 | -0.063 (-0.57%) | 79,080,705 |
9 May 2007 | CNY | 10.7536 | 11.1402 | 10.684 | 11.0427 | 11.0427 | +0.341 (+3.19%) | 98,843,728 |
8 May 2007 | CNY | 10.9696 | 11.1089 | 10.6527 | 10.7014 | 10.7014 | -0.296 (-2.69%) | 114,351,947 |
4 May 2007 | CNY | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 0.0 (0.0%) | 0 |
3 May 2007 | CNY | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 0.0 (0.0%) | 0 |
27 Apr 2007 | CNY | 11.276 | 11.3073 | 10.8303 | 10.9974 | 10.9974 | -0.282 (-2.50%) | 21,489,537 |
26 Apr 2007 | CNY | 11.1959 | 11.2969 | 10.8303 | 11.2795 | 11.2795 | +0.122 (+1.09%) | 35,894,467 |
25 Apr 2007 | CNY | 10.8477 | 11.5302 | 10.7432 | 11.1576 | 11.1576 | +0.265 (+2.43%) | 52,826,137 |
24 Apr 2007 | CNY | 11.2481 | 11.2481 | 10.778 | 10.8929 | 10.8929 | -0.383 (-3.40%) | 40,255,578 |
23 Apr 2007 | CNY | 11.3561 | 11.4571 | 11.0775 | 11.276 | 11.276 | +0.122 (+1.09%) | 34,759,221 |
20 Apr 2007 | CNY | 10.482 | 11.3526 | 10.482 | 11.1541 | 11.1541 | +0.735 (+7.05%) | 33,934,863 |
19 Apr 2007 | CNY | 10.8825 | 11.1089 | 10.1442 | 10.4193 | 10.4193 | -0.484 (-4.44%) | 57,157,650 |
18 Apr 2007 | CNY | 11.1437 | 11.1715 | 10.6561 | 10.9034 | 10.9034 | -0.338 (-3.01%) | 30,415,951 |
17 Apr 2007 | CNY | 11.5442 | 11.6138 | 10.5586 | 11.2412 | 11.2412 | -0.272 (-2.36%) | 36,506,718 |
16 Apr 2007 | CNY | 11.2064 | 11.5616 | 11.0949 | 11.5128 | 11.5128 | +0.362 (+3.25%) | 35,486,766 |
13 Apr 2007 | CNY | 11.2481 | 11.5616 | 11.1437 | 11.1506 | 11.1506 | -0.087 (-0.78%) | 33,714,105 |
12 Apr 2007 | CNY | 10.973 | 11.5616 | 10.9696 | 11.2377 | 11.2377 | +0.244 (+2.22%) | 30,570,147 |
11 Apr 2007 | CNY | 10.9696 | 11.4919 | 10.8024 | 10.9939 | 10.9939 | +0.021 (+0.19%) | 52,844,495 |