Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | CNY | 6.75 | 6.86 | 6.35 | 6.66 | 6.66 | -0.06 (-0.89%) | 32,649,100 |
5 Jun 2007 | CNY | 5.9 | 6.82 | 5.79 | 6.72 | 6.72 | +0.29 (+4.51%) | 41,392,700 |
4 Jun 2007 | CNY | 6.91 | 7.1 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 26,162,700 |
1 Jun 2007 | CNY | 7.91 | 8.06 | 7.14 | 7.14 | 7.14 | -0.79 (-9.96%) | 29,635,700 |
31 May 2007 | CNY | 8.05 | 8.32 | 7.52 | 7.93 | 7.93 | -0.42 (-5.03%) | 35,296,400 |
30 May 2007 | CNY | 8.91 | 9.26 | 8.35 | 8.35 | 8.35 | -0.93 (-10.02%) | 44,431,700 |
29 May 2007 | CNY | 9.31 | 9.38 | 9.11 | 9.28 | 9.28 | -0.03 (-0.32%) | 39,840,200 |
28 May 2007 | CNY | 9.15 | 9.34 | 9.05 | 9.31 | 9.31 | +0.2 (+2.20%) | 58,691,300 |
25 May 2007 | CNY | 9.18 | 9.33 | 9.03 | 9.11 | 9.11 | -0.06 (-0.65%) | 44,547,900 |
24 May 2007 | CNY | 8.9 | 9.6 | 8.75 | 9.17 | 9.17 | +0.44 (+5.04%) | 56,501,900 |
22 May 2007 | CNY | 8.46 | 8.83 | 8.46 | 8.73 | 8.73 | +0.28 (+3.31%) | 37,451,400 |
21 May 2007 | CNY | 8.1 | 8.5 | 8.04 | 8.45 | 8.45 | -0.01 (-0.12%) | 28,059,000 |
18 May 2007 | CNY | 8.59 | 8.59 | 8.4 | 8.46 | 8.46 | -0.15 (-1.74%) | 21,354,600 |
17 May 2007 | CNY | 8.54 | 8.7 | 8.42 | 8.61 | 8.61 | +0.07 (+0.82%) | 24,773,200 |
16 May 2007 | CNY | 8.38 | 8.55 | 8.01 | 8.54 | 8.54 | +0.12 (+1.43%) | 24,485,700 |
15 May 2007 | CNY | 8.97 | 8.97 | 8.41 | 8.42 | 8.42 | -0.55 (-6.13%) | 37,477,500 |
14 May 2007 | CNY | 9 | 9.14 | 8.9 | 8.97 | 8.97 | -0.02 (-0.22%) | 98,442,000 |
11 May 2007 | CNY | 8.49 | 9.02 | 8.31 | 8.99 | 8.99 | +0.38 (+4.41%) | 70,563,200 |
10 May 2007 | CNY | 8.15 | 8.77 | 8.1 | 8.61 | 8.61 | +0.47 (+5.77%) | 59,160,600 |
9 May 2007 | CNY | 8.2 | 8.35 | 7.81 | 8.14 | 8.14 | -0.06 (-0.73%) | 33,606,600 |
8 May 2007 | CNY | 8.1 | 8.25 | 8 | 8.2 | 8.2 | +0.24 (+3.02%) | 33,140,200 |
30 Apr 2007 | CNY | 8.02 | 8.04 | 7.8 | 7.96 | 7.96 | -0.14 (-1.73%) | 26,795,900 |
27 Apr 2007 | CNY | 8.29 | 8.29 | 8.03 | 8.1 | 8.1 | -0.2 (-2.41%) | 26,788,100 |
26 Apr 2007 | CNY | 8.46 | 8.47 | 8 | 8.3 | 8.3 | -0.01 (-0.12%) | 90,591,000 |
25 Apr 2007 | CNY | 7.7 | 8.42 | 7.51 | 8.31 | 8.31 | +0.66 (+8.63%) | 82,394,100 |
24 Apr 2007 | CNY | 7.28 | 7.76 | 7.11 | 7.65 | 7.65 | +0.4 (+5.52%) | 51,687,200 |
23 Apr 2007 | CNY | 6.99 | 7.29 | 6.94 | 7.25 | 7.25 | +0.36 (+5.22%) | 40,344,200 |
20 Apr 2007 | CNY | 6.58 | 6.93 | 6.58 | 6.89 | 6.89 | +0.31 (+4.71%) | 22,082,300 |
19 Apr 2007 | CNY | 7.08 | 7.08 | 6.37 | 6.58 | 6.58 | -0.5 (-7.06%) | 29,786,900 |
18 Apr 2007 | CNY | 6.91 | 7.19 | 6.81 | 7.08 | 7.08 | +0.17 (+2.46%) | 31,115,200 |