Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2007 | CNY | 3.5 | 3.56 | 3.2 | 3.39 | 3.39 | -0.15 (-4.24%) | 8,844,493 |
16 Jan 2007 | CNY | 3.58 | 3.65 | 3.41 | 3.54 | 3.54 | 0.0 (0.0%) | 9,865,004 |
15 Jan 2007 | CNY | 3.4 | 3.54 | 3.34 | 3.54 | 3.54 | +0.19 (+5.67%) | 11,546,512 |
12 Jan 2007 | CNY | 3.21 | 3.47 | 3.2 | 3.35 | 3.35 | +0.14 (+4.36%) | 12,589,854 |
11 Jan 2007 | CNY | 3.31 | 3.36 | 3.18 | 3.21 | 3.21 | -0.08 (-2.43%) | 8,375,563 |
10 Jan 2007 | CNY | 3.2 | 3.29 | 3.16 | 3.29 | 3.29 | +0.12 (+3.79%) | 10,319,500 |
9 Jan 2007 | CNY | 3.08 | 3.19 | 3.05 | 3.17 | 3.17 | +0.07 (+2.26%) | 7,121,919 |
8 Jan 2007 | CNY | 2.94 | 3.12 | 2.91 | 3.1 | 3.1 | +0.12 (+4.03%) | 8,201,830 |
5 Jan 2007 | CNY | 2.9 | 2.99 | 2.81 | 2.98 | 2.98 | +0.06 (+2.05%) | 4,812,779 |
4 Jan 2007 | CNY | 3.01 | 3.04 | 2.91 | 2.92 | 2.92 | -0.09 (-2.99%) | 7,027,442 |
29 Dec 2006 | CNY | 2.94 | 3.03 | 2.91 | 3.01 | 3.01 | +0.11 (+3.79%) | 15,862,469 |
28 Dec 2006 | CNY | 2.93 | 2.96 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 6,453,193 |
27 Dec 2006 | CNY | 2.86 | 2.93 | 2.82 | 2.93 | 2.93 | +0.09 (+3.17%) | 4,682,667 |
26 Dec 2006 | CNY | 2.89 | 2.93 | 2.81 | 2.84 | 2.84 | -0.05 (-1.73%) | 3,802,485 |
25 Dec 2006 | CNY | 2.93 | 3.03 | 2.84 | 2.89 | 2.89 | 0.0 (0.0%) | 8,264,253 |
22 Dec 2006 | CNY | 2.75 | 2.9 | 2.75 | 2.89 | 2.89 | +0.11 (+3.96%) | 7,748,271 |
21 Dec 2006 | CNY | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 4,499,970 |
20 Dec 2006 | CNY | 2.77 | 2.81 | 2.73 | 2.8 | 2.8 | +0.03 (+1.08%) | 3,683,939 |
19 Dec 2006 | CNY | 2.79 | 2.82 | 2.71 | 2.77 | 2.77 | -0.01 (-0.36%) | 3,254,544 |
18 Dec 2006 | CNY | 2.8 | 2.82 | 2.73 | 2.78 | 2.78 | -0.04 (-1.42%) | 4,891,539 |
15 Dec 2006 | CNY | 2.84 | 2.95 | 2.81 | 2.82 | 2.82 | +0.03 (+1.08%) | 12,109,032 |
14 Dec 2006 | CNY | 2.68 | 2.8 | 2.66 | 2.79 | 2.79 | +0.11 (+4.10%) | 4,815,418 |
13 Dec 2006 | CNY | 2.72 | 2.73 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 2,174,311 |
12 Dec 2006 | CNY | 2.62 | 2.68 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 1,747,039 |
11 Dec 2006 | CNY | 2.55 | 2.64 | 2.55 | 2.62 | 2.62 | +0.06 (+2.34%) | 1,482,719 |
8 Dec 2006 | CNY | 2.65 | 2.7 | 2.56 | 2.56 | 2.56 | -0.12 (-4.48%) | 2,602,410 |
7 Dec 2006 | CNY | 2.75 | 2.78 | 2.66 | 2.68 | 2.68 | -0.06 (-2.19%) | 3,740,380 |
6 Dec 2006 | CNY | 2.85 | 2.87 | 2.65 | 2.74 | 2.74 | -0.11 (-3.86%) | 4,449,528 |
5 Dec 2006 | CNY | 2.85 | 2.85 | 2.77 | 2.85 | 2.85 | +0.07 (+2.52%) | 4,927,619 |
4 Dec 2006 | CNY | 2.81 | 2.85 | 2.73 | 2.78 | 2.78 | -0.03 (-1.07%) | 4,241,930 |