Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2007 | CNY | 6.15 | 6.32 | 6.01 | 6.24 | 6.24 | +0.2 (+3.31%) | 7,226,028 |
19 Jan 2007 | CNY | 5.5 | 6.07 | 5.49 | 6.04 | 6.04 | +0.51 (+9.22%) | 5,560,697 |
18 Jan 2007 | CNY | 5.39 | 5.57 | 5.31 | 5.53 | 5.53 | +0.15 (+2.79%) | 1,341,767 |
17 Jan 2007 | CNY | 5.6 | 5.63 | 5.3 | 5.38 | 5.38 | -0.25 (-4.44%) | 2,068,707 |
16 Jan 2007 | CNY | 5.72 | 5.75 | 5.54 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,341,800 |
15 Jan 2007 | CNY | 5.5 | 5.7 | 5.41 | 5.7 | 5.7 | +0.15 (+2.70%) | 3,007,437 |
12 Jan 2007 | CNY | 5.45 | 5.65 | 5.3 | 5.55 | 5.55 | +0.15 (+2.78%) | 3,541,249 |
11 Jan 2007 | CNY | 5.43 | 5.66 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 2,562,426 |
10 Jan 2007 | CNY | 5.34 | 5.37 | 5.24 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,550,543 |
9 Jan 2007 | CNY | 5.3 | 5.36 | 5.21 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,464,773 |
8 Jan 2007 | CNY | 5.05 | 5.3 | 5.05 | 5.27 | 5.27 | +0.17 (+3.33%) | 1,121,394 |
5 Jan 2007 | CNY | 5.39 | 5.39 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,048,355 |
4 Jan 2007 | CNY | 4.95 | 5.18 | 4.9 | 5.06 | 5.06 | +0.1 (+2.02%) | 1,381,090 |
29 Dec 2006 | CNY | 4.94 | 5.06 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 910,591 |
28 Dec 2006 | CNY | 5.15 | 5.15 | 4.88 | 4.94 | 4.94 | -0.21 (-4.08%) | 1,050,768 |
27 Dec 2006 | CNY | 5.1 | 5.29 | 4.91 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,432,614 |
26 Dec 2006 | CNY | 5.3 | 5.37 | 5.08 | 5.11 | 5.11 | -0.18 (-3.40%) | 1,188,464 |
25 Dec 2006 | CNY | 5.28 | 5.38 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,089,067 |
22 Dec 2006 | CNY | 5.35 | 5.48 | 5.25 | 5.28 | 5.28 | -0.18 (-3.30%) | 1,551,120 |
21 Dec 2006 | CNY | 5.55 | 5.85 | 5.45 | 5.46 | 5.46 | -0.2 (-3.53%) | 3,139,640 |
20 Dec 2006 | CNY | 5.35 | 5.9 | 5.3 | 5.66 | 5.66 | +0.23 (+4.24%) | 4,499,687 |
19 Dec 2006 | CNY | 5.48 | 5.48 | 5.1 | 5.43 | 5.43 | +0.23 (+4.42%) | 6,963,052 |
18 Dec 2006 | CNY | 4.76 | 5.2 | 4.76 | 5.2 | 5.2 | +0.47 (+9.94%) | 5,897,038 |
15 Dec 2006 | CNY | 4.71 | 4.76 | 4.66 | 4.73 | 4.73 | -0.03 (-0.63%) | 1,095,327 |
14 Dec 2006 | CNY | 4.77 | 4.85 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 919,845 |
13 Dec 2006 | CNY | 4.79 | 4.82 | 4.68 | 4.77 | 4.77 | -0.07 (-1.45%) | 762,404 |
12 Dec 2006 | CNY | 4.65 | 4.91 | 4.31 | 4.84 | 4.84 | +0.22 (+4.76%) | 1,813,243 |
11 Dec 2006 | CNY | 4.52 | 4.68 | 4.52 | 4.62 | 4.62 | +0.08 (+1.76%) | 526,544 |
8 Dec 2006 | CNY | 4.51 | 4.77 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 723,500 |
7 Dec 2006 | CNY | 4.6 | 4.7 | 4.59 | 4.59 | 4.59 | -0.09 (-1.92%) | 844,400 |