Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2006 | CNY | 13 | 13.3 | 12.78 | 12.97 | 12.97 | -0.06 (-0.46%) | 13,983,367 |
23 Nov 2006 | CNY | 12.72 | 13.34 | 12.7 | 13.03 | 13.03 | +0.23 (+1.80%) | 18,831,266 |
22 Nov 2006 | CNY | 12.16 | 13.15 | 11.88 | 12.8 | 12.8 | +0.71 (+5.87%) | 21,578,597 |
21 Nov 2006 | CNY | 12.21 | 12.23 | 11.78 | 12.09 | 12.09 | -0.25 (-2.03%) | 10,313,324 |
20 Nov 2006 | CNY | 12.39 | 12.69 | 12.15 | 12.34 | 12.34 | +0.31 (+2.58%) | 14,522,557 |
16 Nov 2006 | CNY | 12.4 | 12.65 | 12.01 | 12.03 | 12.03 | -0.31 (-2.51%) | 18,775,309 |
15 Nov 2006 | CNY | 12.35 | 12.65 | 11.89 | 12.34 | 12.34 | -0.13 (-1.04%) | 18,817,460 |
14 Nov 2006 | CNY | 11.49 | 12.49 | 11.45 | 12.47 | 12.47 | +1.07 (+9.39%) | 20,754,308 |
13 Nov 2006 | CNY | 11.18 | 11.43 | 10.9 | 11.4 | 11.4 | +0.28 (+2.52%) | 6,552,542 |
10 Nov 2006 | CNY | 11.6 | 11.7 | 10.98 | 11.12 | 11.12 | -0.42 (-3.64%) | 6,121,414 |
9 Nov 2006 | CNY | 11.39 | 11.68 | 11.35 | 11.54 | 11.54 | +0.15 (+1.32%) | 4,636,966 |
8 Nov 2006 | CNY | 11.8 | 11.8 | 11.38 | 11.39 | 11.39 | -0.41 (-3.47%) | 5,098,411 |
7 Nov 2006 | CNY | 11.88 | 11.95 | 11.5 | 11.8 | 11.8 | -0.12 (-1.01%) | 7,492,732 |
6 Nov 2006 | CNY | 11.6 | 12.22 | 11.58 | 11.92 | 11.92 | +0.33 (+2.85%) | 10,563,120 |
3 Nov 2006 | CNY | 11.62 | 11.7 | 11.4 | 11.59 | 11.59 | -0.02 (-0.17%) | 6,611,019 |
2 Nov 2006 | CNY | 11.33 | 11.72 | 11.21 | 11.61 | 11.61 | +0.37 (+3.29%) | 11,472,701 |
1 Nov 2006 | CNY | 11.23 | 11.4 | 11 | 11.24 | 11.24 | +0.01 (+0.09%) | 7,229,658 |
31 Oct 2006 | CNY | 10.83 | 11.31 | 10.73 | 11.23 | 11.23 | +0.32 (+2.93%) | 7,931,199 |
30 Oct 2006 | CNY | 10.8 | 10.93 | 10.48 | 10.91 | 10.91 | +0.03 (+0.28%) | 5,720,341 |
27 Oct 2006 | CNY | 11.2 | 11.34 | 10.85 | 10.88 | 10.88 | -0.27 (-2.42%) | 6,487,337 |
26 Oct 2006 | CNY | 10.74 | 11.32 | 10.5 | 11.15 | 11.15 | +0.39 (+3.62%) | 9,624,073 |
25 Oct 2006 | CNY | 10.93 | 10.93 | 10.55 | 10.76 | 10.76 | -0.05 (-0.46%) | 4,062,487 |
24 Oct 2006 | CNY | 10.56 | 10.83 | 10.55 | 10.81 | 10.81 | +0.24 (+2.27%) | 4,282,918 |
23 Oct 2006 | CNY | 11.15 | 11.15 | 10.39 | 10.57 | 10.57 | -0.6 (-5.37%) | 7,664,450 |
20 Oct 2006 | CNY | 11.16 | 11.36 | 11.08 | 11.17 | 11.17 | -0.01 (-0.09%) | 3,608,264 |
19 Oct 2006 | CNY | 11.38 | 11.45 | 11.1 | 11.18 | 11.18 | -0.11 (-0.97%) | 5,677,001 |
18 Oct 2006 | CNY | 10.9 | 11.45 | 10.89 | 11.29 | 11.29 | +0.38 (+3.48%) | 8,180,235 |
17 Oct 2006 | CNY | 10.82 | 11.05 | 10.8 | 10.91 | 10.91 | +0.06 (+0.55%) | 4,181,891 |
16 Oct 2006 | CNY | 11.38 | 11.43 | 10.71 | 10.85 | 10.85 | -0.56 (-4.91%) | 10,524,497 |
13 Oct 2006 | CNY | 11.31 | 11.59 | 11.12 | 11.41 | 11.41 | -0.92 (-7.46%) | 10,220,927 |