Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2006 | CNY | 6.46 | 6.83 | 6.45 | 6.77 | 6.77 | +0.3 (+4.64%) | 25,020,736 |
8 Dec 2006 | CNY | 6.5 | 6.82 | 6.43 | 6.47 | 6.47 | -0.12 (-1.82%) | 26,294,272 |
7 Dec 2006 | CNY | 6.51 | 6.81 | 6.51 | 6.59 | 6.59 | 0.0 (0.0%) | 20,027,864 |
6 Dec 2006 | CNY | 6.93 | 6.93 | 6.45 | 6.59 | 6.59 | -0.37 (-5.32%) | 22,616,709 |
5 Dec 2006 | CNY | 7.2 | 7.3 | 6.94 | 6.96 | 6.96 | -0.23 (-3.20%) | 22,246,882 |
4 Dec 2006 | CNY | 6.96 | 7.27 | 6.87 | 7.19 | 7.19 | +0.19 (+2.71%) | 29,429,200 |
1 Dec 2006 | CNY | 6.95 | 7.15 | 6.85 | 7 | 7 | +0.05 (+0.72%) | 24,203,817 |
30 Nov 2006 | CNY | 6.63 | 7.13 | 6.63 | 6.95 | 6.95 | +0.32 (+4.83%) | 35,941,155 |
29 Nov 2006 | CNY | 6.45 | 6.74 | 6.34 | 6.63 | 6.63 | +0.13 (+2%) | 18,412,191 |
28 Nov 2006 | CNY | 6.21 | 6.54 | 6.2 | 6.5 | 6.5 | +0.28 (+4.50%) | 19,360,031 |
27 Nov 2006 | CNY | 6.19 | 6.27 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 8,352,982 |
24 Nov 2006 | CNY | 6.19 | 6.24 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 8,255,592 |
23 Nov 2006 | CNY | 6.15 | 6.34 | 6.14 | 6.2 | 6.2 | +0.03 (+0.49%) | 13,091,239 |
22 Nov 2006 | CNY | 6.26 | 6.27 | 6.12 | 6.17 | 6.17 | -0.08 (-1.28%) | 11,486,954 |
21 Nov 2006 | CNY | 6.04 | 6.25 | 6 | 6.25 | 6.25 | +0.2 (+3.31%) | 15,947,695 |
20 Nov 2006 | CNY | 6.11 | 6.3 | 6.01 | 6.05 | 6.05 | -0.06 (-0.98%) | 17,892,033 |
17 Nov 2006 | CNY | 6.42 | 6.42 | 6.1 | 6.11 | 6.11 | +0.27 (+4.62%) | 33,467,652 |
16 Nov 2006 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +0.53 (+9.98%) | 3,717,711 |
6 Nov 2006 | CNY | 5.45 | 5.52 | 5.25 | 5.31 | 5.31 | -0.29 (-5.18%) | 9,795,906 |
3 Nov 2006 | CNY | 5.54 | 5.9 | 5.54 | 5.6 | 5.6 | +0.09 (+1.63%) | 11,664,979 |
2 Nov 2006 | CNY | 5.32 | 5.54 | 5.27 | 5.51 | 5.51 | +0.17 (+3.18%) | 10,670,688 |
1 Nov 2006 | CNY | 5.34 | 5.42 | 5.2 | 5.34 | 5.34 | 0.0 (0.0%) | 9,055,072 |
31 Oct 2006 | CNY | 5.41 | 5.48 | 5.25 | 5.34 | 5.34 | -0.11 (-2.02%) | 7,659,166 |
30 Oct 2006 | CNY | 5.55 | 5.64 | 5.2 | 5.45 | 5.45 | -0.12 (-2.15%) | 8,377,396 |
27 Oct 2006 | CNY | 5.87 | 5.87 | 5.55 | 5.57 | 5.57 | -0.3 (-5.11%) | 9,481,169 |
26 Oct 2006 | CNY | 6.01 | 6.05 | 5.73 | 5.87 | 5.87 | -0.14 (-2.33%) | 12,198,344 |
24 Oct 2006 | CNY | 5.86 | 6.05 | 5.86 | 6.01 | 6.01 | +0.13 (+2.21%) | 8,969,461 |
23 Oct 2006 | CNY | 5.91 | 6.08 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 9,215,764 |
20 Oct 2006 | CNY | 5.93 | 6.03 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 7,750,088 |
19 Oct 2006 | CNY | 5.95 | 6.09 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 10,011,956 |