Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2006 | CNY | 9.42 | 9.64 | 9.26 | 9.56 | 9.56 | +0.14 (+1.49%) | 404,551 |
14 Jul 2006 | CNY | 9.2 | 9.65 | 9.2 | 9.42 | 9.42 | +0.22 (+2.39%) | 1,194,846 |
13 Jul 2006 | CNY | 10.07 | 10.07 | 9.2 | 9.2 | 9.2 | -0.87 (-8.64%) | 1,982,148 |
12 Jul 2006 | CNY | 10.02 | 10.38 | 10 | 10.07 | 10.07 | +0.06 (+0.60%) | 1,541,981 |
11 Jul 2006 | CNY | 10.25 | 10.35 | 9.97 | 10.01 | 10.01 | -0.23 (-2.25%) | 2,015,530 |
10 Jul 2006 | CNY | 10.19 | 10.46 | 10.19 | 10.24 | 10.24 | +0.05 (+0.49%) | 1,234,298 |
7 Jul 2006 | CNY | 10.14 | 10.32 | 10.02 | 10.19 | 10.19 | +0.09 (+0.89%) | 1,721,631 |
6 Jul 2006 | CNY | 9.56 | 10.15 | 9.5 | 10.1 | 10.1 | +0.51 (+5.32%) | 2,314,958 |
5 Jul 2006 | CNY | 9.8 | 9.8 | 9.5 | 9.59 | 9.59 | -0.3 (-3.03%) | 833,400 |
4 Jul 2006 | CNY | 9.93 | 9.95 | 9.65 | 9.89 | 9.89 | -0.1 (-1.00%) | 1,505,750 |
3 Jul 2006 | CNY | 9.75 | 10.15 | 9.75 | 9.99 | 9.99 | +0.1 (+1.01%) | 1,192,923 |
30 Jun 2006 | CNY | 10.08 | 10.16 | 9.66 | 9.89 | 9.89 | -0.19 (-1.88%) | 878,895 |
29 Jun 2006 | CNY | 9.9 | 10.15 | 9.9 | 10.08 | 10.08 | +0.14 (+1.41%) | 1,107,048 |
28 Jun 2006 | CNY | 9.86 | 10.11 | 9.85 | 9.94 | 9.94 | +0.02 (+0.20%) | 764,853 |
27 Jun 2006 | CNY | 9.97 | 10.08 | 9.84 | 9.92 | 9.92 | -0.04 (-0.40%) | 687,159 |
26 Jun 2006 | CNY | 9.59 | 10.05 | 9.41 | 9.96 | 9.96 | +0.45 (+4.73%) | 1,424,350 |
23 Jun 2006 | CNY | 9.25 | 9.6 | 9.23 | 9.51 | 9.51 | +0.26 (+2.81%) | 1,595,897 |
22 Jun 2006 | CNY | 9.16 | 9.27 | 9.05 | 9.25 | 9.25 | +0.03 (+0.33%) | 425,611 |
21 Jun 2006 | CNY | 9.18 | 9.29 | 9.06 | 9.22 | 9.22 | -0.08 (-0.86%) | 739,115 |
20 Jun 2006 | CNY | 9.3 | 9.34 | 9.19 | 9.3 | 9.3 | -0.03 (-0.32%) | 519,205 |
19 Jun 2006 | CNY | 9.05 | 9.43 | 9 | 9.33 | 9.33 | +0.18 (+1.97%) | 876,320 |
16 Jun 2006 | CNY | 8.64 | 9.16 | 8.64 | 9.15 | 9.15 | +0.5 (+5.78%) | 1,669,839 |
15 Jun 2006 | CNY | 8.6 | 8.9 | 8.6 | 8.65 | 8.65 | +0.13 (+1.53%) | 830,278 |
14 Jun 2006 | CNY | 8.7 | 8.7 | 8.5 | 8.52 | 8.52 | -0.28 (-3.18%) | 592,419 |
13 Jun 2006 | CNY | 8.63 | 8.88 | 8.62 | 8.8 | 8.8 | +0.05 (+0.57%) | 573,488 |
12 Jun 2006 | CNY | 8.65 | 8.8 | 8.43 | 8.75 | 8.75 | +0.1 (+1.16%) | 830,927 |
9 Jun 2006 | CNY | 8.85 | 8.99 | 8.65 | 8.65 | 8.65 | -0.27 (-3.03%) | 1,270,021 |
8 Jun 2006 | CNY | 9 | 9.1 | 8.62 | 8.92 | 8.92 | -0.18 (-1.98%) | 2,100,807 |
7 Jun 2006 | CNY | 9.99 | 10 | 9.02 | 9.1 | 9.1 | -0.92 (-9.18%) | 4,022,713 |
6 Jun 2006 | CNY | 10.06 | 10.3 | 10 | 10.02 | 10.02 | -0.18 (-1.76%) | 2,097,785 |