Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2006 | CNY | 7.58 | 7.93 | 7.52 | 7.8 | 7.8 | +0.28 (+3.72%) | 5,564,397 |
11 Dec 2006 | CNY | 7.3 | 7.53 | 7.26 | 7.52 | 7.52 | +0.18 (+2.45%) | 2,004,215 |
8 Dec 2006 | CNY | 7.33 | 7.54 | 7.25 | 7.34 | 7.34 | -0.08 (-1.08%) | 2,239,894 |
7 Dec 2006 | CNY | 7.32 | 7.52 | 7.28 | 7.42 | 7.42 | +0.1 (+1.37%) | 2,868,744 |
6 Dec 2006 | CNY | 7.5 | 7.57 | 7.17 | 7.32 | 7.32 | -0.18 (-2.40%) | 2,886,720 |
5 Dec 2006 | CNY | 7.6 | 7.64 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 3,364,709 |
4 Dec 2006 | CNY | 7.42 | 7.62 | 7.36 | 7.6 | 7.6 | +0.17 (+2.29%) | 3,173,900 |
1 Dec 2006 | CNY | 7.53 | 7.55 | 7.38 | 7.43 | 7.43 | -0.09 (-1.20%) | 2,752,261 |
30 Nov 2006 | CNY | 7.59 | 7.6 | 7.48 | 7.52 | 7.52 | -0.06 (-0.79%) | 2,776,825 |
29 Nov 2006 | CNY | 7.42 | 7.61 | 7.2 | 7.58 | 7.58 | +0.14 (+1.88%) | 3,775,089 |
28 Nov 2006 | CNY | 7.41 | 7.53 | 7.36 | 7.44 | 7.44 | +0.09 (+1.22%) | 3,480,059 |
27 Nov 2006 | CNY | 7.15 | 7.36 | 7.15 | 7.35 | 7.35 | +0.2 (+2.80%) | 2,515,298 |
24 Nov 2006 | CNY | 7.12 | 7.16 | 7.03 | 7.15 | 7.15 | +0.05 (+0.70%) | 2,119,195 |
23 Nov 2006 | CNY | 7.2 | 7.24 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 1,773,059 |
22 Nov 2006 | CNY | 7.21 | 7.29 | 7.07 | 7.2 | 7.2 | -0.01 (-0.14%) | 2,119,910 |
21 Nov 2006 | CNY | 7.15 | 7.28 | 7.12 | 7.21 | 7.21 | +0.06 (+0.84%) | 1,329,887 |
20 Nov 2006 | CNY | 7.13 | 7.31 | 7.08 | 7.15 | 7.15 | +0.03 (+0.42%) | 1,774,210 |
17 Nov 2006 | CNY | 6.83 | 7.28 | 6.83 | 7.12 | 7.12 | +0.23 (+3.34%) | 2,475,169 |
16 Nov 2006 | CNY | 7.12 | 7.12 | 6.86 | 6.89 | 6.89 | -0.24 (-3.37%) | 1,953,085 |
15 Nov 2006 | CNY | 6.92 | 7.16 | 6.92 | 7.13 | 7.13 | +0.21 (+3.03%) | 1,520,609 |
14 Nov 2006 | CNY | 6.88 | 7.01 | 6.68 | 6.92 | 6.92 | +0.04 (+0.58%) | 1,507,198 |
13 Nov 2006 | CNY | 7.22 | 7.32 | 6.8 | 6.88 | 6.88 | -0.39 (-5.36%) | 1,800,910 |
10 Nov 2006 | CNY | 7.52 | 7.58 | 7.21 | 7.27 | 7.27 | -0.25 (-3.32%) | 2,165,200 |
9 Nov 2006 | CNY | 7.48 | 7.55 | 7.42 | 7.52 | 7.52 | +0.05 (+0.67%) | 1,296,747 |
8 Nov 2006 | CNY | 7.49 | 7.57 | 7.4 | 7.47 | 7.47 | -0.04 (-0.53%) | 1,115,928 |
7 Nov 2006 | CNY | 7.79 | 7.79 | 7.4 | 7.51 | 7.51 | -0.27 (-3.47%) | 3,076,545 |
6 Nov 2006 | CNY | 7.8 | 7.93 | 7.76 | 7.78 | 7.78 | -0.03 (-0.38%) | 1,452,110 |
3 Nov 2006 | CNY | 7.79 | 7.85 | 7.72 | 7.81 | 7.81 | +0.06 (+0.77%) | 1,644,820 |
2 Nov 2006 | CNY | 7.65 | 7.79 | 7.65 | 7.75 | 7.75 | +0.1 (+1.31%) | 1,466,842 |
1 Nov 2006 | CNY | 7.79 | 7.8 | 7.61 | 7.65 | 7.65 | -0.13 (-1.67%) | 2,075,967 |