Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2007 | CNY | 5.7 | 5.835 | 5.59 | 5.6 | 5.6 | -0.065 (-1.15%) | 14,139,480 |
29 Dec 2006 | CNY | 5.505 | 5.75 | 5.505 | 5.665 | 5.665 | +0.18 (+3.28%) | 16,676,796 |
28 Dec 2006 | CNY | 5.47 | 5.495 | 5.25 | 5.485 | 5.485 | +0.07 (+1.29%) | 9,205,080 |
27 Dec 2006 | CNY | 5.35 | 5.435 | 5.265 | 5.415 | 5.415 | +0.065 (+1.21%) | 7,598,980 |
26 Dec 2006 | CNY | 5.55 | 5.62 | 5.25 | 5.35 | 5.35 | -0.18 (-3.25%) | 8,167,636 |
25 Dec 2006 | CNY | 5.475 | 5.75 | 5.465 | 5.53 | 5.53 | +0.04 (+0.73%) | 8,144,698 |
22 Dec 2006 | CNY | 5.545 | 5.615 | 5.455 | 5.49 | 5.49 | -0.14 (-2.49%) | 5,127,386 |
21 Dec 2006 | CNY | 5.74 | 5.825 | 5.61 | 5.63 | 5.63 | -0.17 (-2.93%) | 7,060,238 |
20 Dec 2006 | CNY | 5.75 | 5.82 | 5.605 | 5.8 | 5.8 | -0.01 (-0.17%) | 9,187,936 |
19 Dec 2006 | CNY | 5.965 | 6.025 | 5.675 | 5.81 | 5.81 | -0.13 (-2.19%) | 8,781,002 |
18 Dec 2006 | CNY | 5.69 | 5.965 | 5.655 | 5.94 | 5.94 | +0.25 (+4.39%) | 16,636,162 |
15 Dec 2006 | CNY | 5.42 | 5.745 | 5.4 | 5.69 | 5.69 | +0.32 (+5.96%) | 13,863,088 |
14 Dec 2006 | CNY | 5.31 | 5.43 | 5.265 | 5.37 | 5.37 | +0.06 (+1.13%) | 7,704,006 |
13 Dec 2006 | CNY | 5.375 | 5.425 | 5.255 | 5.31 | 5.31 | -0.08 (-1.48%) | 3,469,490 |
12 Dec 2006 | CNY | 5.4 | 5.53 | 5.225 | 5.39 | 5.39 | -0.01 (-0.19%) | 6,790,430 |
11 Dec 2006 | CNY | 5.07 | 5.405 | 5.025 | 5.4 | 5.4 | +0.29 (+5.68%) | 10,063,470 |
8 Dec 2006 | CNY | 5.4 | 5.4 | 5.08 | 5.11 | 5.11 | -0.385 (-7.01%) | 11,720,732 |
7 Dec 2006 | CNY | 5.36 | 5.6 | 5.36 | 5.495 | 5.495 | +0.035 (+0.64%) | 16,025,592 |
6 Dec 2006 | CNY | 5.78 | 5.86 | 5.25 | 5.46 | 5.46 | -0.21 (-3.70%) | 19,800,956 |
4 Dec 2006 | CNY | 5.755 | 5.755 | 5.59 | 5.67 | 5.67 | -0.075 (-1.31%) | 21,438,050 |
1 Dec 2006 | CNY | 5.795 | 6 | 5.725 | 5.745 | 5.745 | -0.06 (-1.03%) | 16,613,950 |
30 Nov 2006 | CNY | 5.59 | 5.87 | 5.555 | 5.805 | 5.805 | +0.21 (+3.75%) | 14,570,074 |
29 Nov 2006 | CNY | 5.465 | 5.69 | 5.41 | 5.595 | 5.595 | -0.015 (-0.27%) | 12,830,100 |
28 Nov 2006 | CNY | 5.33 | 5.645 | 5.25 | 5.61 | 5.61 | +0.285 (+5.35%) | 22,640,472 |
27 Nov 2006 | CNY | 5.3 | 5.36 | 5.16 | 5.325 | 5.325 | +0.03 (+0.57%) | 9,903,442 |
24 Nov 2006 | CNY | 5.26 | 5.425 | 5.05 | 5.295 | 5.295 | +0.005 (+0.09%) | 16,229,960 |
23 Nov 2006 | CNY | 5.265 | 5.435 | 5.19 | 5.29 | 5.29 | +0.02 (+0.38%) | 11,417,800 |
22 Nov 2006 | CNY | 5.3 | 5.43 | 5.24 | 5.27 | 5.27 | -0.085 (-1.59%) | 12,099,398 |
21 Nov 2006 | CNY | 5.155 | 5.4 | 5.1 | 5.355 | 5.355 | +0.15 (+2.88%) | 18,483,440 |
20 Nov 2006 | CNY | 4.85 | 5.3 | 4.85 | 5.205 | 5.205 | +0.345 (+7.10%) | 23,430,692 |