Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2006 | CNY | 4.4667 | 4.6733 | 4.4467 | 4.64 | 4.64 | +0.14 (+3.11%) | 3,820,374 |
27 Nov 2006 | CNY | 4.4 | 4.5 | 4.3 | 4.5 | 4.5 | +0.08 (+1.81%) | 2,763,190 |
24 Nov 2006 | CNY | 4.3333 | 4.56 | 4.3333 | 4.42 | 4.42 | +0.087 (+2.00%) | 4,383,252 |
23 Nov 2006 | CNY | 4.36 | 4.42 | 4.3 | 4.3333 | 4.3333 | -0.027 (-0.61%) | 2,415,910 |
22 Nov 2006 | CNY | 4.4133 | 4.46 | 4.3533 | 4.36 | 4.36 | -0.06 (-1.36%) | 1,615,666 |
21 Nov 2006 | CNY | 4.2467 | 4.4733 | 4.2467 | 4.42 | 4.42 | +0.173 (+4.08%) | 3,482,292 |
20 Nov 2006 | CNY | 4.18 | 4.32 | 4.18 | 4.2467 | 4.2467 | +0.02 (+0.47%) | 2,362,155 |
17 Nov 2006 | CNY | 3.92 | 4.3267 | 3.92 | 4.2267 | 4.2267 | +0.293 (+7.46%) | 4,874,907 |
16 Nov 2006 | CNY | 3.9333 | 3.9533 | 3.8533 | 3.9333 | 3.9333 | 0.0 (0.0%) | 1,335,159 |
15 Nov 2006 | CNY | 3.9133 | 3.9333 | 3.8267 | 3.9333 | 3.9333 | +0.02 (+0.51%) | 1,070,083 |
14 Nov 2006 | CNY | 3.8667 | 3.9133 | 3.8333 | 3.9133 | 3.9133 | +0.047 (+1.21%) | 813,816 |
13 Nov 2006 | CNY | 4.06 | 4.0667 | 3.82 | 3.8667 | 3.8667 | -0.2 (-4.92%) | 1,291,770 |
10 Nov 2006 | CNY | 4.0667 | 4.1067 | 4.0267 | 4.0667 | 4.0667 | -0.033 (-0.81%) | 634,125 |
9 Nov 2006 | CNY | 4.0667 | 4.1 | 4.0267 | 4.1 | 4.1 | +0.02 (+0.49%) | 877,896 |
8 Nov 2006 | CNY | 4.08 | 4.1467 | 4.0533 | 4.08 | 4.08 | +0.02 (+0.49%) | 735,189 |
7 Nov 2006 | CNY | 4.0867 | 4.1 | 4.02 | 4.06 | 4.06 | -0.047 (-1.14%) | 1,026,373 |
6 Nov 2006 | CNY | 4.14 | 4.1667 | 4.0867 | 4.1067 | 4.1067 | -0.073 (-1.75%) | 1,110,867 |
3 Nov 2006 | CNY | 4.1933 | 4.22 | 4.1533 | 4.18 | 4.18 | +0.007 (+0.16%) | 1,049,586 |
2 Nov 2006 | CNY | 4.2067 | 4.2333 | 4.1533 | 4.1733 | 4.1733 | -0.027 (-0.64%) | 1,006,884 |
1 Nov 2006 | CNY | 4.22 | 4.22 | 4.1333 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,130,980 |
31 Oct 2006 | CNY | 4.18 | 4.26 | 4.18 | 4.22 | 4.22 | +0.007 (+0.16%) | 1,507,545 |
30 Oct 2006 | CNY | 4.12 | 4.22 | 4.1133 | 4.2133 | 4.2133 | +0.08 (+1.94%) | 2,300,068 |
27 Oct 2006 | CNY | 4.0333 | 4.2 | 4.0333 | 4.1333 | 4.1333 | +0.113 (+2.82%) | 3,280,182 |
26 Oct 2006 | CNY | 4.0133 | 4.0467 | 3.9867 | 4.02 | 4.02 | +0.013 (+0.33%) | 792,858 |
25 Oct 2006 | CNY | 4.08 | 4.08 | 3.9867 | 4.0067 | 4.0067 | -0.073 (-1.80%) | 1,702,720 |
24 Oct 2006 | CNY | 4.0067 | 4.0933 | 4.0067 | 4.08 | 4.08 | +0.08 (+2%) | 1,416,241 |
23 Oct 2006 | CNY | 4.1133 | 4.1133 | 3.98 | 4 | 4 | -0.067 (-1.64%) | 1,540,579 |
20 Oct 2006 | CNY | 4.06 | 4.1 | 4.0333 | 4.0667 | 4.0667 | +0.013 (+0.33%) | 1,575,448 |
19 Oct 2006 | CNY | 4.1667 | 4.1733 | 4.0333 | 4.0533 | 4.0533 | -0.107 (-2.56%) | 2,547,733 |
18 Oct 2006 | CNY | 4.1667 | 4.18 | 4.0867 | 4.16 | 4.16 | -0.007 (-0.16%) | 1,580,482 |