Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2007 | CNY | 4.9112 | 5.2212 | 4.8919 | 5.1243 | 5.1243 | +0.281 (+5.80%) | 426,344,108 |
16 Mar 2007 | CNY | 4.8434 | 4.9403 | 4.8047 | 4.8434 | 4.8434 | +0.019 (+0.40%) | 291,481,243 |
15 Mar 2007 | CNY | 4.7562 | 4.8725 | 4.7465 | 4.824 | 4.824 | +0.068 (+1.43%) | 147,065,139 |
14 Mar 2007 | CNY | 4.8337 | 4.8337 | 4.7272 | 4.7562 | 4.7562 | -0.116 (-2.39%) | 177,571,952 |
13 Mar 2007 | CNY | 4.9209 | 4.95 | 4.8337 | 4.8725 | 4.8725 | -0.048 (-0.98%) | 197,853,788 |
12 Mar 2007 | CNY | 4.9015 | 5.0275 | 4.8919 | 4.9209 | 4.9209 | +0.039 (+0.79%) | 324,469,724 |
9 Mar 2007 | CNY | 4.7272 | 4.9112 | 4.7175 | 4.8822 | 4.8822 | +0.155 (+3.28%) | 470,395,429 |
8 Mar 2007 | CNY | 4.7078 | 4.7369 | 4.6594 | 4.7272 | 4.7272 | +0.019 (+0.41%) | 135,683,274 |
7 Mar 2007 | CNY | 4.6884 | 4.7465 | 4.6691 | 4.7078 | 4.7078 | +0.019 (+0.41%) | 175,764,609 |
6 Mar 2007 | CNY | 4.5334 | 4.7562 | 4.4753 | 4.6884 | 4.6884 | +0.155 (+3.42%) | 232,456,775 |
5 Mar 2007 | CNY | 4.5528 | 4.6109 | 4.4463 | 4.5334 | 4.5334 | -0.029 (-0.64%) | 121,432,138 |
2 Mar 2007 | CNY | 4.5044 | 4.5916 | 4.4947 | 4.5625 | 4.5625 | +0.048 (+1.07%) | 102,777,517 |
1 Mar 2007 | CNY | 4.6206 | 4.6206 | 4.4656 | 4.5141 | 4.5141 | -0.126 (-2.71%) | 139,761,385 |
28 Feb 2007 | CNY | 4.4366 | 4.6594 | 4.4075 | 4.64 | 4.64 | +0.165 (+3.68%) | 178,927,586 |
27 Feb 2007 | CNY | 4.824 | 4.8434 | 4.3784 | 4.4753 | 4.4753 | -0.349 (-7.23%) | 304,411,681 |
26 Feb 2007 | CNY | 4.7853 | 4.8337 | 4.6497 | 4.824 | 4.824 | +0.029 (+0.60%) | 221,515,058 |
16 Feb 2007 | CNY | 4.8434 | 4.8628 | 4.7465 | 4.795 | 4.795 | +0.01 (+0.20%) | 261,059,120 |
15 Feb 2007 | CNY | 4.6206 | 4.795 | 4.6206 | 4.7853 | 4.7853 | +0.184 (+4.00%) | 264,661,594 |
14 Feb 2007 | CNY | 4.4947 | 4.6012 | 4.4559 | 4.6012 | 4.6012 | +0.106 (+2.37%) | 179,096,843 |
13 Feb 2007 | CNY | 4.5238 | 4.5431 | 4.4559 | 4.4947 | 4.4947 | 0.0 (0.0%) | 100,415,004 |
12 Feb 2007 | CNY | 4.3881 | 4.4947 | 4.3688 | 4.4947 | 4.4947 | +0.097 (+2.20%) | 106,568,825 |
9 Feb 2007 | CNY | 4.4559 | 4.4656 | 4.3494 | 4.3978 | 4.3978 | -0.058 (-1.30%) | 111,650,331 |
8 Feb 2007 | CNY | 4.5238 | 4.5334 | 4.4075 | 4.4559 | 4.4559 | -0.049 (-1.08%) | 106,847,994 |
7 Feb 2007 | CNY | 4.485 | 4.6109 | 4.4463 | 4.5044 | 4.5044 | +0.039 (+0.87%) | 210,170,316 |
6 Feb 2007 | CNY | 4.301 | 4.4753 | 4.1847 | 4.4656 | 4.4656 | +0.184 (+4.30%) | 178,909,544 |
5 Feb 2007 | CNY | 4.5044 | 4.5334 | 4.2719 | 4.2816 | 4.2816 | -0.233 (-5.15%) | 202,991,346 |
2 Feb 2007 | CNY | 4.7272 | 4.7272 | 4.5044 | 4.5141 | 4.5141 | -0.184 (-3.92%) | 244,687,112 |
1 Feb 2007 | CNY | 4.64 | 4.795 | 4.5722 | 4.6981 | 4.6981 | -0.107 (-2.22%) | 265,756,583 |
31 Jan 2007 | CNY | 4.8531 | 5.0178 | 4.7465 | 4.8047 | 4.8047 | 0.0 (0.0%) | 626,242,869 |
30 Jan 2007 | CNY | 4.8628 | 4.8919 | 4.7272 | 4.8047 | 4.8047 | -0.039 (-0.80%) | 268,501,163 |