Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | CNY | 4.6 | 4.82 | 4.59 | 4.82 | 4.82 | +0.18 (+3.88%) | 3,496,309 |
23 Aug 2006 | CNY | 4.67 | 4.74 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 2,349,618 |
22 Aug 2006 | CNY | 4.64 | 4.78 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 2,088,440 |
21 Aug 2006 | CNY | 4.25 | 4.73 | 4.25 | 4.73 | 4.73 | +0.1 (+2.16%) | 2,956,470 |
18 Aug 2006 | CNY | 4.78 | 4.85 | 4.62 | 4.63 | 4.63 | -0.16 (-3.34%) | 2,646,125 |
17 Aug 2006 | CNY | 4.91 | 4.91 | 4.73 | 4.79 | 4.79 | -0.15 (-3.04%) | 2,838,119 |
16 Aug 2006 | CNY | 4.97 | 5.08 | 4.91 | 4.94 | 4.94 | -0.05 (-1.00%) | 5,500,798 |
15 Aug 2006 | CNY | 4.97 | 4.99 | 4.7 | 4.99 | 4.99 | +0.08 (+1.63%) | 4,256,738 |
14 Aug 2006 | CNY | 4.95 | 5.08 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 7,310,335 |
11 Aug 2006 | CNY | 4.88 | 4.98 | 4.8 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,185,769 |
10 Aug 2006 | CNY | 4.81 | 4.9 | 4.73 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,724,405 |
9 Aug 2006 | CNY | 4.66 | 4.99 | 4.53 | 4.87 | 4.87 | +0.21 (+4.51%) | 9,068,932 |
8 Aug 2006 | CNY | 4.47 | 4.66 | 4.25 | 4.66 | 4.66 | +0.2 (+4.48%) | 3,811,916 |
7 Aug 2006 | CNY | 4.78 | 4.78 | 4.4 | 4.46 | 4.46 | -0.19 (-4.09%) | 2,540,280 |
4 Aug 2006 | CNY | 4.56 | 4.76 | 4.51 | 4.65 | 4.65 | +0.07 (+1.53%) | 3,365,770 |
3 Aug 2006 | CNY | 4.52 | 4.65 | 4.43 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,881,811 |
2 Aug 2006 | CNY | 4.8 | 4.86 | 4.36 | 4.55 | 4.55 | -0.26 (-5.41%) | 3,663,842 |
1 Aug 2006 | CNY | 4.92 | 5.03 | 4.71 | 4.81 | 4.81 | -0.11 (-2.24%) | 4,462,196 |
31 Jul 2006 | CNY | 4.74 | 5.12 | 4.65 | 4.92 | 4.92 | +0.18 (+3.80%) | 10,183,394 |
28 Jul 2006 | CNY | 4.44 | 4.83 | 4.33 | 4.74 | 4.74 | +0.28 (+6.28%) | 5,473,497 |
27 Jul 2006 | CNY | 4.47 | 4.5 | 4.34 | 4.46 | 4.46 | 0.0 (0.0%) | 2,573,392 |
26 Jul 2006 | CNY | 4.56 | 4.57 | 4.4 | 4.46 | 4.46 | -0.1 (-2.19%) | 3,126,303 |
25 Jul 2006 | CNY | 4.59 | 4.64 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,638,062 |
24 Jul 2006 | CNY | 4.39 | 4.57 | 4.25 | 4.54 | 4.54 | +0.12 (+2.71%) | 3,947,508 |
21 Jul 2006 | CNY | 4.25 | 4.44 | 4.13 | 4.42 | 4.42 | +0.13 (+3.03%) | 3,069,800 |
20 Jul 2006 | CNY | 4.25 | 4.39 | 4.05 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,432,341 |
19 Jul 2006 | CNY | 4.63 | 4.63 | 4.28 | 4.35 | 4.35 | -0.3 (-6.45%) | 2,018,651 |
18 Jul 2006 | CNY | 4.44 | 4.66 | 4.38 | 4.65 | 4.65 | +0.21 (+4.73%) | 2,811,662 |
17 Jul 2006 | CNY | 4.29 | 4.46 | 4.2 | 4.44 | 4.44 | +0.05 (+1.14%) | 2,185,036 |
14 Jul 2006 | CNY | 4.48 | 4.55 | 4.28 | 4.39 | 4.39 | -0.25 (-5.39%) | 4,130,937 |