Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | CNY | 10.18 | 10.45 | 10.09 | 10.32 | 10.32 | +0.05 (+0.49%) | 8,814,085 |
23 Aug 2006 | CNY | 10.45 | 10.6 | 10.18 | 10.27 | 10.27 | -0.18 (-1.72%) | 12,948,769 |
22 Aug 2006 | CNY | 10.37 | 10.65 | 10.2 | 10.45 | 10.45 | +0.18 (+1.75%) | 18,229,331 |
21 Aug 2006 | CNY | 8.91 | 10.27 | 8.86 | 10.27 | 10.27 | +0.93 (+9.96%) | 19,327,659 |
18 Aug 2006 | CNY | 9 | 9.9 | 9 | 9.34 | 9.34 | +0.32 (+3.55%) | 10,789,147 |
17 Aug 2006 | CNY | 9.02 | 9.11 | 8.85 | 9.02 | 9.02 | -0.16 (-1.74%) | 4,627,190 |
16 Aug 2006 | CNY | 8.68 | 9.26 | 8.56 | 9.18 | 9.18 | +0.53 (+6.13%) | 6,914,882 |
15 Aug 2006 | CNY | 8.49 | 8.68 | 8.41 | 8.65 | 8.65 | +0.13 (+1.53%) | 3,672,591 |
14 Aug 2006 | CNY | 9.03 | 9.13 | 8.5 | 8.52 | 8.52 | -0.61 (-6.68%) | 5,445,688 |
11 Aug 2006 | CNY | 9.16 | 9.24 | 9 | 9.13 | 9.13 | -0.02 (-0.22%) | 3,134,973 |
10 Aug 2006 | CNY | 8.85 | 9.16 | 8.84 | 9.15 | 9.15 | +0.3 (+3.39%) | 4,572,455 |
9 Aug 2006 | CNY | 8.97 | 9 | 8.78 | 8.85 | 8.85 | -0.18 (-1.99%) | 3,100,066 |
8 Aug 2006 | CNY | 8.98 | 9.1 | 8.82 | 9.03 | 9.03 | +0.22 (+2.50%) | 4,152,101 |
7 Aug 2006 | CNY | 8.66 | 8.86 | 8.45 | 8.81 | 8.81 | +0.14 (+1.61%) | 3,490,371 |
4 Aug 2006 | CNY | 9.12 | 9.18 | 8.63 | 8.67 | 8.67 | -0.41 (-4.52%) | 3,835,642 |
3 Aug 2006 | CNY | 9.26 | 9.3 | 8.98 | 9.08 | 9.08 | -0.17 (-1.84%) | 2,854,900 |
2 Aug 2006 | CNY | 9.09 | 9.26 | 8.95 | 9.25 | 9.25 | +0.14 (+1.54%) | 4,202,208 |
1 Aug 2006 | CNY | 9.1 | 9.4 | 8.95 | 9.11 | 9.11 | -0.06 (-0.65%) | 4,703,251 |
31 Jul 2006 | CNY | 9.67 | 9.8 | 9.1 | 9.17 | 9.17 | -0.68 (-6.90%) | 6,746,430 |
28 Jul 2006 | CNY | 10.08 | 10.15 | 9.67 | 9.85 | 9.85 | -0.24 (-2.38%) | 6,486,802 |
27 Jul 2006 | CNY | 10.38 | 10.47 | 9.97 | 10.09 | 10.09 | -0.26 (-2.51%) | 6,277,347 |
26 Jul 2006 | CNY | 10.28 | 10.68 | 10.26 | 10.35 | 10.35 | +0.05 (+0.49%) | 8,587,761 |
25 Jul 2006 | CNY | 9.83 | 10.46 | 9.83 | 10.3 | 10.3 | +0.33 (+3.31%) | 7,812,363 |
24 Jul 2006 | CNY | 9.73 | 10.1 | 9.62 | 9.97 | 9.97 | -0.1 (-0.99%) | 4,855,615 |
21 Jul 2006 | CNY | 9.91 | 10.37 | 9.82 | 10.07 | 10.07 | +0.41 (+4.24%) | 8,148,163 |
19 Jul 2006 | CNY | 10.17 | 10.17 | 9.62 | 9.66 | 9.66 | -0.51 (-5.01%) | 7,336,912 |
18 Jul 2006 | CNY | 10.14 | 10.27 | 9.82 | 10.17 | 10.17 | 0.0 (0.0%) | 7,432,183 |
17 Jul 2006 | CNY | 9.7 | 10.3 | 9.6 | 10.17 | 10.17 | +0.33 (+3.35%) | 13,107,842 |
14 Jul 2006 | CNY | 9.56 | 10.37 | 9.4 | 9.84 | 9.84 | -0.26 (-2.57%) | 18,068,656 |
13 Jul 2006 | CNY | 11 | 11.08 | 10.1 | 10.1 | 10.1 | -1.12 (-9.98%) | 18,880,889 |