Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2006 | CNY | 4.19 | 4.33 | 4.19 | 4.33 | 4.33 | +0.11 (+2.61%) | 2,701,994 |
8 Dec 2006 | CNY | 4.35 | 4.35 | 4.2 | 4.22 | 4.22 | -0.14 (-3.21%) | 5,431,868 |
7 Dec 2006 | CNY | 4.36 | 4.45 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 5,812,626 |
6 Dec 2006 | CNY | 4.47 | 4.53 | 4.3 | 4.39 | 4.39 | -0.1 (-2.23%) | 6,326,955 |
5 Dec 2006 | CNY | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,243,991 |
4 Dec 2006 | CNY | 4.48 | 4.6 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,063,287 |
1 Dec 2006 | CNY | 4.38 | 4.55 | 4.36 | 4.49 | 4.49 | +0.11 (+2.51%) | 9,631,193 |
30 Nov 2006 | CNY | 4.33 | 4.39 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 4,475,925 |
29 Nov 2006 | CNY | 4.3 | 4.35 | 4.24 | 4.33 | 4.33 | 0.0 (0.0%) | 2,653,001 |
28 Nov 2006 | CNY | 4.4 | 4.41 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 2,841,597 |
27 Nov 2006 | CNY | 4.33 | 4.4 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 3,702,292 |
24 Nov 2006 | CNY | 4.29 | 4.34 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,780,688 |
23 Nov 2006 | CNY | 4.32 | 4.39 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 3,096,266 |
22 Nov 2006 | CNY | 4.25 | 4.44 | 4.2 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,148,755 |
21 Nov 2006 | CNY | 4.26 | 4.3 | 4.18 | 4.3 | 4.3 | +0.03 (+0.70%) | 2,516,922 |
20 Nov 2006 | CNY | 4.21 | 4.28 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 3,425,948 |
17 Nov 2006 | CNY | 4.15 | 4.24 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,406,369 |
16 Nov 2006 | CNY | 4.21 | 4.26 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 2,477,052 |
15 Nov 2006 | CNY | 4.19 | 4.23 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,944,038 |
14 Nov 2006 | CNY | 4.11 | 4.17 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 2,048,871 |
13 Nov 2006 | CNY | 4.14 | 4.22 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,883,489 |
10 Nov 2006 | CNY | 4.33 | 4.36 | 4.14 | 4.17 | 4.17 | -0.13 (-3.02%) | 3,940,538 |
9 Nov 2006 | CNY | 4.23 | 4.36 | 4.21 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,686,347 |
8 Nov 2006 | CNY | 4.36 | 4.37 | 4.21 | 4.23 | 4.23 | -0.14 (-3.20%) | 4,441,355 |
7 Nov 2006 | CNY | 4.42 | 4.5 | 4.35 | 4.37 | 4.37 | -0.06 (-1.35%) | 5,189,104 |
6 Nov 2006 | CNY | 4.37 | 4.44 | 4.32 | 4.43 | 4.43 | +0.05 (+1.14%) | 7,041,652 |
3 Nov 2006 | CNY | 4.15 | 4.4 | 4.12 | 4.38 | 4.38 | +0.23 (+5.54%) | 10,559,491 |
2 Nov 2006 | CNY | 4.21 | 4.24 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,305,375 |
1 Nov 2006 | CNY | 4.17 | 4.22 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,886,611 |
31 Oct 2006 | CNY | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 3,054,891 |