Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2006 | CNY | 12.5 | 12.51 | 11.93 | 12 | 12 | -0.51 (-4.08%) | 2,475,100 |
6 Feb 2006 | CNY | 12.59 | 12.66 | 12.2 | 12.51 | 12.51 | +0.01 (+0.08%) | 2,203,900 |
25 Jan 2006 | CNY | 12.1 | 12.57 | 11.9 | 12.5 | 12.5 | +0.46 (+3.82%) | 2,382,400 |
24 Jan 2006 | CNY | 11.86 | 12.44 | 11.75 | 12.04 | 12.04 | +0.19 (+1.60%) | 2,664,900 |
23 Jan 2006 | CNY | 11.82 | 11.98 | 11.52 | 11.85 | 11.85 | -0.03 (-0.25%) | 1,752,300 |
20 Jan 2006 | CNY | 11.68 | 12.08 | 11.51 | 11.88 | 11.88 | +0.21 (+1.80%) | 3,437,700 |
19 Jan 2006 | CNY | 10.9 | 11.9 | 10.9 | 11.67 | 11.67 | +0.78 (+7.16%) | 6,092,200 |
18 Jan 2006 | CNY | 10.26 | 10.89 | 10.25 | 10.89 | 10.89 | +0.63 (+6.14%) | 1,514,500 |
17 Jan 2006 | CNY | 10.35 | 10.47 | 10.24 | 10.26 | 10.26 | -0.13 (-1.25%) | 999,300 |
16 Jan 2006 | CNY | 10.82 | 10.96 | 10.37 | 10.39 | 10.39 | -0.43 (-3.97%) | 1,236,600 |
13 Jan 2006 | CNY | 11 | 11.03 | 10.7 | 10.82 | 10.82 | -0.14 (-1.28%) | 1,101,500 |
12 Jan 2006 | CNY | 10.71 | 10.98 | 10.63 | 10.96 | 10.96 | +0.2 (+1.86%) | 1,312,600 |
11 Jan 2006 | CNY | 10.96 | 11.08 | 10.68 | 10.76 | 10.76 | -0.21 (-1.91%) | 1,410,800 |
10 Jan 2006 | CNY | 10.68 | 11.11 | 10.62 | 10.97 | 10.97 | +0.25 (+2.33%) | 2,198,900 |
9 Jan 2006 | CNY | 10.75 | 10.8 | 10.58 | 10.72 | 10.72 | 0.0 (0.0%) | 1,244,400 |
6 Jan 2006 | CNY | 10.38 | 10.78 | 10.31 | 10.72 | 10.72 | +0.34 (+3.28%) | 1,627,600 |
5 Jan 2006 | CNY | 10.35 | 10.41 | 10.23 | 10.38 | 10.38 | +0.06 (+0.58%) | 1,085,500 |
4 Jan 2006 | CNY | 10.12 | 10.35 | 10.11 | 10.32 | 10.32 | +0.21 (+2.08%) | 621,600 |
30 Dec 2005 | CNY | 10.25 | 10.47 | 10.02 | 10.11 | 10.11 | -0.12 (-1.17%) | 978,200 |
29 Dec 2005 | CNY | 10.1 | 10.28 | 10.1 | 10.23 | 10.23 | +0.13 (+1.29%) | 874,500 |
28 Dec 2005 | CNY | 10.21 | 10.21 | 10.08 | 10.1 | 10.1 | -0.13 (-1.27%) | 987,700 |
27 Dec 2005 | CNY | 10.21 | 10.37 | 10.11 | 10.23 | 10.23 | +0.01 (+0.10%) | 972,600 |
26 Dec 2005 | CNY | 9.86 | 10.28 | 9.81 | 10.22 | 10.22 | +0.38 (+3.86%) | 1,548,500 |
23 Dec 2005 | CNY | 9.56 | 9.91 | 9.55 | 9.84 | 9.84 | +0.28 (+2.93%) | 916,800 |
22 Dec 2005 | CNY | 9.46 | 9.56 | 9.36 | 9.56 | 9.56 | +0.08 (+0.84%) | 437,900 |
21 Dec 2005 | CNY | 9.7 | 9.7 | 9.47 | 9.48 | 9.48 | -0.24 (-2.47%) | 544,100 |
20 Dec 2005 | CNY | 9.71 | 9.8 | 9.67 | 9.72 | 9.72 | +0.01 (+0.10%) | 535,000 |
19 Dec 2005 | CNY | 9.55 | 9.73 | 9.53 | 9.71 | 9.71 | +0.07 (+0.73%) | 592,600 |
16 Dec 2005 | CNY | 9.67 | 9.7 | 9.5 | 9.64 | 9.64 | -0.06 (-0.62%) | 611,100 |
15 Dec 2005 | CNY | 9.58 | 9.75 | 9.58 | 9.7 | 9.7 | +0.08 (+0.83%) | 1,391,700 |