Yunnan Aluminium Co Ltd Recent Share Price (SHE:000807)

SHE:000807 - Yunnan Aluminium Co Ltd Yunnan Aluminium Co Ltd
Sector: Materials, Industry: Aluminum

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Aug 2005	CNY	1.0167	1.0547	1.0008	1.0515	1.0515	+0.029 (+2.79%)	7,093,239
19 Aug 2005	CNY	1.0072	1.0293	1.0008	1.023	1.023	0.0 (0.0%)	9,112,037
18 Aug 2005	CNY	1.08	1.0958	1.0198	1.023	1.023	-0.054 (-5.00%)	26,977,451
17 Aug 2005	CNY	1.0103	1.0768	1.0008	1.0768	1.0768	+0.054 (+5.26%)	15,610,980
16 Aug 2005	CNY	1.0072	1.0293	0.9501	1.023	1.023	+0.013 (+1.26%)	23,530,177
15 Aug 2005	CNY	0.9628	1.0167	0.9596	1.0103	1.0103	+0.044 (+4.59%)	14,478,845
12 Aug 2005	CNY	0.966	0.9881	0.947	0.966	0.966	0.0 (0.0%)	23,962,172
11 Aug 2005	CNY	0.966	0.9786	0.9406	0.966	0.966	-0.003 (-0.32%)	20,253,474
10 Aug 2005	CNY	0.9343	0.9786	0.9185	0.9691	0.9691	+0.035 (+3.72%)	18,881,020
9 Aug 2005	CNY	0.928	0.9343	0.909	0.9343	0.9343	+0.003 (+0.34%)	5,502,420
8 Aug 2005	CNY	0.947	0.9533	0.9248	0.9311	0.9311	-0.013 (-1.35%)	6,440,546
5 Aug 2005	CNY	0.9185	0.947	0.9121	0.9438	0.9438	+0.029 (+3.11%)	6,160,771
4 Aug 2005	CNY	0.9185	0.928	0.9058	0.9153	0.9153	-0.003 (-0.35%)	3,251,247
3 Aug 2005	CNY	0.8995	0.9343	0.8963	0.9185	0.9185	+0.022 (+2.48%)	10,658,636
2 Aug 2005	CNY	0.9026	0.9026	0.8773	0.8963	0.8963	+0.003 (+0.36%)	4,359,758
1 Aug 2005	CNY	0.8995	0.9058	0.89	0.8931	0.8931	-0.006 (-0.71%)	2,639,480
29 Jul 2005	CNY	0.8836	0.909	0.8805	0.8995	0.8995	+0.009 (+1.07%)	4,701,500
28 Jul 2005	CNY	0.8805	0.928	0.8678	0.89	0.89	+0.032 (+3.69%)	14,839,538
27 Jul 2005	CNY	0.8393	0.8615	0.8298	0.8583	0.8583	+0.019 (+2.26%)	6,238,994
26 Jul 2005	CNY	0.8076	0.8551	0.8076	0.8393	0.8393	+0.022 (+2.72%)	6,141,725
25 Jul 2005	CNY	0.8076	0.8171	0.8013	0.8171	0.8171	0.0 (0.0%)	2,302,196
22 Jul 2005	CNY	0.8076	0.8298	0.8045	0.8171	0.8171	+0.016 (+1.97%)	6,137,255
21 Jul 2005	CNY	0.8235	0.8235	0.7981	0.8013	0.8013	-0.022 (-2.70%)	2,137,902
20 Jul 2005	CNY	0.8171	0.833	0.8171	0.8235	0.8235	+0.003 (+0.39%)	1,803,097
19 Jul 2005	CNY	0.8235	0.8298	0.8108	0.8203	0.8203	-0.003 (-0.39%)	3,904,136
18 Jul 2005	CNY	0.8551	0.8551	0.8171	0.8235	0.8235	-0.139 (-14.47%)	3,571,632
15 Jul 2005	CNY	0.9755	0.9818	0.9565	0.9628	0.9628	-0.013 (-1.30%)	8,188,662
14 Jul 2005	CNY	0.9596	0.9755	0.9501	0.9755	0.9755	+0.016 (+1.66%)	5,898,423
13 Jul 2005	CNY	0.9596	0.9691	0.9311	0.9596	0.9596	+0.009 (+1.00%)	4,949,268
12 Jul 2005	CNY	0.9216	0.9533	0.9153	0.9501	0.9501	+0.029 (+3.09%)	4,867,357