Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2006 | CNY | 5.07 | 5.24 | 4.95 | 5.21 | 5.21 | +0.09 (+1.76%) | 5,584,881 |
21 Jul 2006 | CNY | 4.95 | 5.18 | 4.95 | 5.12 | 5.12 | +0.16 (+3.23%) | 5,677,656 |
20 Jul 2006 | CNY | 4.85 | 4.98 | 4.83 | 4.96 | 4.96 | +0.09 (+1.85%) | 2,116,890 |
19 Jul 2006 | CNY | 5.01 | 5.04 | 4.8 | 4.87 | 4.87 | -0.22 (-4.32%) | 3,199,394 |
18 Jul 2006 | CNY | 5.07 | 5.1 | 4.93 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,340,889 |
17 Jul 2006 | CNY | 4.86 | 5.14 | 4.76 | 5.08 | 5.08 | +0.25 (+5.18%) | 4,652,946 |
14 Jul 2006 | CNY | 4.65 | 5 | 4.6 | 4.83 | 4.83 | +0.14 (+2.99%) | 5,812,678 |
13 Jul 2006 | CNY | 5.19 | 5.19 | 4.68 | 4.69 | 4.69 | -0.51 (-9.81%) | 8,127,279 |
12 Jul 2006 | CNY | 5.22 | 5.34 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 5,393,281 |
11 Jul 2006 | CNY | 5.39 | 5.44 | 5.19 | 5.27 | 5.27 | -0.11 (-2.04%) | 5,391,198 |
10 Jul 2006 | CNY | 5.35 | 5.49 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 5,575,308 |
7 Jul 2006 | CNY | 5.37 | 5.41 | 5.24 | 5.3 | 5.3 | -0.05 (-0.93%) | 5,804,890 |
6 Jul 2006 | CNY | 5.28 | 5.43 | 5.21 | 5.35 | 5.35 | +0.05 (+0.94%) | 10,321,266 |
5 Jul 2006 | CNY | 5.12 | 5.4 | 5.03 | 5.3 | 5.3 | +0.2 (+3.92%) | 17,684,222 |
4 Jul 2006 | CNY | 5.02 | 5.18 | 4.98 | 5.1 | 5.1 | +0.11 (+2.20%) | 8,810,564 |
3 Jul 2006 | CNY | 4.92 | 5.01 | 4.84 | 4.99 | 4.99 | +0.1 (+2.04%) | 4,350,355 |
30 Jun 2006 | CNY | 5 | 5.04 | 4.87 | 4.89 | 4.89 | -0.09 (-1.81%) | 3,089,948 |
29 Jun 2006 | CNY | 4.88 | 5.02 | 4.88 | 4.98 | 4.98 | +0.1 (+2.05%) | 3,792,151 |
28 Jun 2006 | CNY | 4.9 | 4.98 | 4.86 | 4.88 | 4.88 | -0.1 (-2.01%) | 2,387,356 |
27 Jun 2006 | CNY | 5 | 5.03 | 4.89 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,340,112 |
26 Jun 2006 | CNY | 4.91 | 5.04 | 4.9 | 4.97 | 4.97 | +0.08 (+1.64%) | 2,933,324 |
23 Jun 2006 | CNY | 4.85 | 4.9 | 4.73 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,162,301 |
22 Jun 2006 | CNY | 4.96 | 4.97 | 4.83 | 4.87 | 4.87 | -0.09 (-1.81%) | 3,419,190 |
21 Jun 2006 | CNY | 4.9 | 5.1 | 4.9 | 4.96 | 4.96 | +0.08 (+1.64%) | 10,399,649 |
20 Jun 2006 | CNY | 4.76 | 4.88 | 4.73 | 4.88 | 4.88 | +0.11 (+2.31%) | 4,859,337 |
19 Jun 2006 | CNY | 4.58 | 4.79 | 4.56 | 4.77 | 4.77 | +0.14 (+3.02%) | 4,340,058 |
16 Jun 2006 | CNY | 4.51 | 4.65 | 4.48 | 4.63 | 4.63 | +0.12 (+2.66%) | 2,646,083 |
15 Jun 2006 | CNY | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,645,676 |
14 Jun 2006 | CNY | 4.55 | 4.55 | 4.42 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,546,326 |
13 Jun 2006 | CNY | 4.51 | 4.63 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 1,687,647 |