Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2006 | CNY | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | +0.09 (+2.02%) | 1,114,256 |
12 Oct 2006 | CNY | 4.44 | 4.51 | 4.4 | 4.45 | 4.45 | -0.2 (-4.30%) | 1,799 |
11 Oct 2006 | CNY | 4.45 | 4.7 | 4.43 | 4.65 | 4.65 | +0.2 (+4.49%) | 4,295,845 |
10 Oct 2006 | CNY | 4.44 | 4.51 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 1,799,898 |
9 Oct 2006 | CNY | 4.38 | 4.48 | 4.33 | 4.45 | 4.45 | +0.1 (+2.30%) | 2,259,774 |
29 Sep 2006 | CNY | 4.33 | 4.42 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,326,370 |
28 Sep 2006 | CNY | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 995,598 |
27 Sep 2006 | CNY | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 511,361 |
26 Sep 2006 | CNY | 4.2 | 4.27 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 592,833 |
25 Sep 2006 | CNY | 4.25 | 4.27 | 4.16 | 4.23 | 4.23 | -0.02 (-0.47%) | 892,692 |
22 Sep 2006 | CNY | 4.33 | 4.39 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 2,093,713 |
21 Sep 2006 | CNY | 4.41 | 4.52 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 5,458,908 |
20 Sep 2006 | CNY | 4.31 | 4.39 | 4.22 | 4.39 | 4.39 | +0.11 (+2.57%) | 3,551,390 |
19 Sep 2006 | CNY | 4.28 | 4.3 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 1,094,945 |
18 Sep 2006 | CNY | 4.2 | 4.28 | 4.16 | 4.28 | 4.28 | +0.12 (+2.88%) | 997,297 |
15 Sep 2006 | CNY | 4.1 | 4.18 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 776,386 |
14 Sep 2006 | CNY | 4.12 | 4.19 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 683,443 |
13 Sep 2006 | CNY | 4.19 | 4.23 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 592,964 |
12 Sep 2006 | CNY | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 732,025 |
11 Sep 2006 | CNY | 4.17 | 4.2 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 725,414 |
8 Sep 2006 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 421,224 |
7 Sep 2006 | CNY | 4.3 | 4.3 | 4.16 | 4.18 | 4.18 | -0.12 (-2.79%) | 909,737 |
6 Sep 2006 | CNY | 4.32 | 4.32 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 849,818 |
5 Sep 2006 | CNY | 4.27 | 4.36 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 866,875 |
4 Sep 2006 | CNY | 4.3 | 4.33 | 4.2 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,004,975 |
1 Sep 2006 | CNY | 4.37 | 4.43 | 4.2 | 4.26 | 4.26 | -0.12 (-2.74%) | 1,954,252 |
31 Aug 2006 | CNY | 4.38 | 4.45 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 3,266,663 |
30 Aug 2006 | CNY | 4.12 | 4.37 | 4.12 | 4.34 | 4.34 | +0.15 (+3.58%) | 2,297,313 |
29 Aug 2006 | CNY | 4.25 | 4.28 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 1,563,334 |
28 Aug 2006 | CNY | 4.12 | 4.23 | 4.1 | 4.23 | 4.23 | +0.1 (+2.42%) | 1,633,955 |