Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | CNY | 3.5 | 3.53 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 7,554,562 |
19 Dec 2006 | CNY | 3.48 | 3.53 | 3.39 | 3.5 | 3.5 | +0.03 (+0.86%) | 9,820,221 |
18 Dec 2006 | CNY | 3.43 | 3.49 | 3.39 | 3.47 | 3.47 | +0.06 (+1.76%) | 8,190,884 |
15 Dec 2006 | CNY | 3.38 | 3.43 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 5,453,123 |
14 Dec 2006 | CNY | 3.35 | 3.4 | 3.32 | 3.39 | 3.39 | +0.04 (+1.19%) | 3,712,097 |
13 Dec 2006 | CNY | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 3,361,241 |
12 Dec 2006 | CNY | 3.41 | 3.42 | 3.33 | 3.37 | 3.37 | -0.04 (-1.17%) | 4,970,011 |
11 Dec 2006 | CNY | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 4,623,838 |
8 Dec 2006 | CNY | 3.51 | 3.52 | 3.33 | 3.35 | 3.35 | -0.18 (-5.10%) | 8,505,970 |
7 Dec 2006 | CNY | 3.61 | 3.67 | 3.5 | 3.53 | 3.53 | -0.08 (-2.22%) | 14,023,686 |
6 Dec 2006 | CNY | 3.6 | 3.67 | 3.4 | 3.61 | 3.61 | +0.08 (+2.27%) | 39,080,975 |
5 Dec 2006 | CNY | 3.39 | 3.53 | 3.34 | 3.53 | 3.53 | +0.13 (+3.82%) | 12,785,053 |
4 Dec 2006 | CNY | 3.3 | 3.45 | 3.29 | 3.4 | 3.4 | +0.1 (+3.03%) | 10,339,999 |
1 Dec 2006 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 5,580,123 |
30 Nov 2006 | CNY | 3.23 | 3.35 | 3.22 | 3.33 | 3.33 | +0.1 (+3.10%) | 8,682,199 |
29 Nov 2006 | CNY | 3.2 | 3.24 | 3.16 | 3.23 | 3.23 | 0.0 (0.0%) | 3,535,340 |
28 Nov 2006 | CNY | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,570,757 |
27 Nov 2006 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,518,640 |
24 Nov 2006 | CNY | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 3,498,817 |
23 Nov 2006 | CNY | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,440,428 |
22 Nov 2006 | CNY | 3.2 | 3.28 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,819,242 |
21 Nov 2006 | CNY | 3.1 | 3.2 | 3.1 | 3.2 | 3.2 | +0.08 (+2.56%) | 3,230,227 |
20 Nov 2006 | CNY | 3.17 | 3.18 | 3.09 | 3.12 | 3.12 | -0.05 (-1.58%) | 2,711,724 |
17 Nov 2006 | CNY | 3.08 | 3.18 | 3.06 | 3.17 | 3.17 | +0.08 (+2.59%) | 3,797,909 |
16 Nov 2006 | CNY | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 3,354,698 |
15 Nov 2006 | CNY | 3.13 | 3.17 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,124,417 |
14 Nov 2006 | CNY | 3.1 | 3.14 | 3.03 | 3.13 | 3.13 | +0.04 (+1.29%) | 3,029,100 |
13 Nov 2006 | CNY | 3.19 | 3.24 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 4,784,650 |
10 Nov 2006 | CNY | 3.35 | 3.35 | 3.17 | 3.2 | 3.2 | -0.15 (-4.48%) | 5,953,946 |
9 Nov 2006 | CNY | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 2,612,314 |