Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2006 | CNY | 4.1196 | 4.2101 | 4.1087 | 4.1477 | 4.1477 | +0.036 (+0.87%) | 2,602,130 |
17 Nov 2006 | CNY | 4.1586 | 4.1602 | 4.0884 | 4.1118 | 4.1118 | -0.053 (-1.27%) | 3,741,611 |
16 Nov 2006 | CNY | 3.9136 | 4.2913 | 3.9011 | 4.1649 | 4.1649 | +0.25 (+6.38%) | 12,893,822 |
15 Nov 2006 | CNY | 3.8855 | 3.9324 | 3.8075 | 3.9152 | 3.9152 | +0.073 (+1.91%) | 6,576,008 |
14 Nov 2006 | CNY | 3.7451 | 3.8699 | 3.7139 | 3.8418 | 3.8418 | +0.115 (+3.10%) | 7,721,910 |
13 Nov 2006 | CNY | 3.8731 | 3.9246 | 3.6827 | 3.7264 | 3.7264 | -0.133 (-3.44%) | 5,459,430 |
10 Nov 2006 | CNY | 3.8855 | 3.9604 | 3.8309 | 3.859 | 3.859 | -0.037 (-0.96%) | 2,706,824 |
9 Nov 2006 | CNY | 3.834 | 3.9167 | 3.834 | 3.8965 | 3.8965 | +0.062 (+1.63%) | 2,368,711 |
8 Nov 2006 | CNY | 3.7451 | 3.948 | 3.7451 | 3.834 | 3.834 | +0.07 (+1.87%) | 3,908,652 |
7 Nov 2006 | CNY | 3.8075 | 3.8231 | 3.6827 | 3.7638 | 3.7638 | -0.044 (-1.15%) | 3,526,911 |
6 Nov 2006 | CNY | 3.8575 | 3.9604 | 3.795 | 3.8075 | 3.8075 | -0.051 (-1.33%) | 4,805,038 |
3 Nov 2006 | CNY | 3.8262 | 3.8793 | 3.8231 | 3.859 | 3.859 | -0.02 (-0.52%) | 2,399,132 |
2 Nov 2006 | CNY | 3.8731 | 3.9089 | 3.8231 | 3.8793 | 3.8793 | +0.006 (+0.16%) | 2,142,354 |
1 Nov 2006 | CNY | 3.8372 | 3.9136 | 3.8309 | 3.8731 | 3.8731 | +0.006 (+0.16%) | 1,217,310 |
31 Oct 2006 | CNY | 3.8278 | 3.8933 | 3.8231 | 3.8668 | 3.8668 | +0.009 (+0.24%) | 2,159,721 |
30 Oct 2006 | CNY | 3.948 | 3.948 | 3.7295 | 3.8575 | 3.8575 | -0.115 (-2.90%) | 10,127,361 |
27 Oct 2006 | CNY | 4.0931 | 4.0931 | 3.8824 | 3.9729 | 3.9729 | -0.123 (-3.01%) | 14,373,941 |
26 Oct 2006 | CNY | 4.1664 | 4.182 | 4.0884 | 4.0962 | 4.0962 | -0.073 (-1.76%) | 3,144,459 |
25 Oct 2006 | CNY | 4.1664 | 4.1945 | 4.104 | 4.1695 | 4.1695 | +0.02 (+0.49%) | 1,767,182 |
24 Oct 2006 | CNY | 4.1898 | 4.2101 | 4.1274 | 4.1493 | 4.1493 | -0.056 (-1.33%) | 3,551,359 |
23 Oct 2006 | CNY | 4.1352 | 4.207 | 4.065 | 4.2054 | 4.2054 | -0.003 (-0.08%) | 1,997,345 |
20 Oct 2006 | CNY | 4.0572 | 4.2944 | 4.0572 | 4.2086 | 4.2086 | +0.151 (+3.73%) | 7,886,798 |
19 Oct 2006 | CNY | 4.0884 | 4.104 | 4.0166 | 4.0572 | 4.0572 | -0.003 (-0.08%) | 1,831,753 |
18 Oct 2006 | CNY | 4.026 | 4.0806 | 4.0104 | 4.0603 | 4.0603 | +0.014 (+0.35%) | 1,068,880 |
17 Oct 2006 | CNY | 3.9885 | 4.079 | 3.9776 | 4.0463 | 4.0463 | -0.02 (-0.50%) | 2,619,228 |
16 Oct 2006 | CNY | 4.0353 | 4.1024 | 4.0353 | 4.0666 | 4.0666 | -0.047 (-1.14%) | 2,670,315 |
13 Oct 2006 | CNY | 3.9917 | 4.1196 | 3.9838 | 4.1134 | 4.1134 | +0.014 (+0.34%) | 1,963,067 |
12 Oct 2006 | CNY | 3.9604 | 4.1102 | 3.9324 | 4.0993 | 4.0993 | -0.05 (-1.21%) | 6,498 |
11 Oct 2006 | CNY | 4.1134 | 4.2117 | 4.0572 | 4.1493 | 4.1493 | +0.05 (+1.22%) | 2,639,273 |
10 Oct 2006 | CNY | 3.9604 | 4.1102 | 3.9324 | 4.0993 | 4.0993 | +0.119 (+2.98%) | 6,499,838 |