Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2006 | CNY | 3.6755 | 3.842 | 3.6695 | 3.8003 | 3.8003 | +0.119 (+3.23%) | 3,319,309 |
28 Dec 2006 | CNY | 3.9193 | 3.9193 | 3.5446 | 3.6814 | 3.6814 | -0.238 (-6.07%) | 2,225,083 |
27 Dec 2006 | CNY | 3.9074 | 3.9966 | 3.842 | 3.9193 | 3.9193 | +0.006 (+0.15%) | 1,494,624 |
26 Dec 2006 | CNY | 3.9728 | 3.9847 | 3.836 | 3.9133 | 3.9133 | -0.071 (-1.79%) | 2,216,456 |
25 Dec 2006 | CNY | 3.8717 | 4.0739 | 3.8717 | 3.9847 | 3.9847 | +0.065 (+1.67%) | 2,926,509 |
22 Dec 2006 | CNY | 4.0263 | 4.0263 | 3.8063 | 3.9193 | 3.9193 | -0.107 (-2.66%) | 3,980,400 |
21 Dec 2006 | CNY | 4.1572 | 4.1572 | 3.9907 | 4.0263 | 4.0263 | -0.131 (-3.15%) | 3,074,087 |
20 Dec 2006 | CNY | 4.2523 | 4.2523 | 4.1037 | 4.1572 | 4.1572 | -0.137 (-3.19%) | 4,668,420 |
19 Dec 2006 | CNY | 4.1572 | 4.3416 | 4.0263 | 4.294 | 4.294 | +0.149 (+3.59%) | 3,540,094 |
18 Dec 2006 | CNY | 3.836 | 4.2345 | 3.7587 | 4.1453 | 4.1453 | +0.28 (+7.23%) | 4,546,434 |
15 Dec 2006 | CNY | 3.836 | 3.8955 | 3.7528 | 3.8658 | 3.8658 | 0.0 (0.0%) | 2,451,400 |
14 Dec 2006 | CNY | 3.8003 | 3.955 | 3.7885 | 3.8658 | 3.8658 | +0.006 (+0.16%) | 2,580,483 |
13 Dec 2006 | CNY | 3.9015 | 3.9015 | 3.7647 | 3.8598 | 3.8598 | -0.036 (-0.92%) | 2,232,939 |
12 Dec 2006 | CNY | 3.9074 | 4.0442 | 3.8063 | 3.8955 | 3.8955 | +0.012 (+0.31%) | 5,896,726 |
11 Dec 2006 | CNY | 3.8063 | 3.9312 | 3.8063 | 3.8836 | 3.8836 | +0.113 (+3.00%) | 4,931,471 |
8 Dec 2006 | CNY | 3.616 | 3.9371 | 3.616 | 3.7706 | 3.7706 | +0.143 (+3.93%) | 9,093,593 |
7 Dec 2006 | CNY | 3.5089 | 3.8539 | 3.503 | 3.6279 | 3.6279 | +0.125 (+3.57%) | 7,826,792 |
6 Dec 2006 | CNY | 3.5387 | 3.616 | 3.3721 | 3.503 | 3.503 | -0.053 (-1.50%) | 4,354,798 |
5 Dec 2006 | CNY | 3.6338 | 3.6695 | 3.4792 | 3.5565 | 3.5565 | -0.113 (-3.08%) | 4,899,414 |
4 Dec 2006 | CNY | 3.5684 | 3.7052 | 3.4851 | 3.6695 | 3.6695 | +0.113 (+3.18%) | 4,454,557 |
1 Dec 2006 | CNY | 3.5208 | 3.5565 | 3.4078 | 3.5565 | 3.5565 | +0.065 (+1.87%) | 3,796,926 |
30 Nov 2006 | CNY | 3.4495 | 3.5446 | 3.39 | 3.4911 | 3.4911 | +0.024 (+0.69%) | 3,053,683 |
29 Nov 2006 | CNY | 3.39 | 3.5565 | 3.3365 | 3.4673 | 3.4673 | +0.012 (+0.34%) | 4,116,311 |
28 Nov 2006 | CNY | 3.1105 | 3.4673 | 3.1045 | 3.4554 | 3.4554 | +0.303 (+9.62%) | 7,197,286 |
27 Nov 2006 | CNY | 3.0212 | 3.1997 | 2.9618 | 3.1521 | 3.1521 | +0.125 (+4.13%) | 4,701,169 |
24 Nov 2006 | CNY | 2.9618 | 3.051 | 2.938 | 3.0272 | 3.0272 | +0.053 (+1.80%) | 1,919,180 |
23 Nov 2006 | CNY | 3.0094 | 3.0391 | 2.9499 | 2.9737 | 2.9737 | -0.095 (-3.10%) | 2,148,057 |
22 Nov 2006 | CNY | 3.051 | 3.0926 | 2.9737 | 3.0688 | 3.0688 | -0.012 (-0.39%) | 2,137,622 |
21 Nov 2006 | CNY | 3.1224 | 3.1283 | 3.0331 | 3.0807 | 3.0807 | -0.036 (-1.15%) | 961,857 |
20 Nov 2006 | CNY | 3.0926 | 3.1997 | 3.0629 | 3.1164 | 3.1164 | +0.024 (+0.77%) | 1,515,020 |