Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | CNY | 2.7308 | 2.8151 | 2.7068 | 2.779 | 2.779 | +0.012 (+0.44%) | 6,181,011 |
13 Jul 2006 | CNY | 3.0135 | 3.0135 | 2.7669 | 2.7669 | 2.7669 | -0.253 (-8.37%) | 11,138,174 |
12 Jul 2006 | CNY | 3.0737 | 3.0978 | 3.0075 | 3.0196 | 3.0196 | -0.054 (-1.76%) | 6,842,112 |
11 Jul 2006 | CNY | 3.0075 | 3.0978 | 3.0075 | 3.0737 | 3.0737 | +0.054 (+1.79%) | 6,235,305 |
10 Jul 2006 | CNY | 3.0376 | 3.0496 | 2.9654 | 3.0196 | 3.0196 | -0.024 (-0.79%) | 5,584,363 |
7 Jul 2006 | CNY | 3.0677 | 3.1158 | 3.0316 | 3.0436 | 3.0436 | -0.042 (-1.36%) | 6,514,897 |
6 Jul 2006 | CNY | 2.9654 | 3.0917 | 2.9534 | 3.0857 | 3.0857 | +0.102 (+3.43%) | 8,198,800 |
5 Jul 2006 | CNY | 3.0075 | 3.0135 | 2.9293 | 2.9835 | 2.9835 | -0.042 (-1.39%) | 9,227,482 |
4 Jul 2006 | CNY | 3.1399 | 3.1399 | 3.0135 | 3.0256 | 3.0256 | -0.114 (-3.64%) | 13,238,175 |
3 Jul 2006 | CNY | 3.0857 | 3.176 | 3.0075 | 3.1399 | 3.1399 | +0.084 (+2.76%) | 14,070,523 |
30 Jun 2006 | CNY | 2.9534 | 3.1218 | 2.9474 | 3.0557 | 3.0557 | +0.108 (+3.67%) | 22,189,769 |
29 Jun 2006 | CNY | 2.9534 | 3.0015 | 2.9293 | 2.9474 | 2.9474 | +0.018 (+0.62%) | 13,113,532 |
28 Jun 2006 | CNY | 2.9233 | 2.9775 | 2.9173 | 2.9293 | 2.9293 | +0.036 (+1.25%) | 14,888,656 |
27 Jun 2006 | CNY | 2.8993 | 2.9233 | 2.809 | 2.8932 | 2.8932 | 0.0 (0.0%) | 7,064,850 |
26 Jun 2006 | CNY | 2.8211 | 2.9113 | 2.8151 | 2.8932 | 2.8932 | +0.078 (+2.77%) | 8,439,674 |
23 Jun 2006 | CNY | 2.7729 | 2.8211 | 2.7369 | 2.8151 | 2.8151 | +0.024 (+0.86%) | 6,196,847 |
22 Jun 2006 | CNY | 2.6947 | 2.803 | 2.6827 | 2.791 | 2.791 | +0.066 (+2.43%) | 6,975,225 |
21 Jun 2006 | CNY | 2.7549 | 2.7669 | 2.6827 | 2.7248 | 2.7248 | -0.012 (-0.44%) | 4,376,832 |
20 Jun 2006 | CNY | 2.7128 | 2.7549 | 2.6887 | 2.7369 | 2.7369 | +0.012 (+0.44%) | 4,654,324 |
19 Jun 2006 | CNY | 2.6466 | 2.7549 | 2.6466 | 2.7248 | 2.7248 | +0.054 (+2.03%) | 4,411,097 |
16 Jun 2006 | CNY | 2.6226 | 2.7068 | 2.6166 | 2.6707 | 2.6707 | +0.06 (+2.31%) | 4,803,628 |
15 Jun 2006 | CNY | 2.5805 | 2.6647 | 2.5684 | 2.6105 | 2.6105 | -0.006 (-0.23%) | 2,124,661 |
14 Jun 2006 | CNY | 2.6045 | 2.6166 | 2.5564 | 2.6166 | 2.6166 | +0.006 (+0.23%) | 2,669,802 |
13 Jun 2006 | CNY | 2.5624 | 2.6286 | 2.5564 | 2.6105 | 2.6105 | +0.036 (+1.40%) | 3,808,139 |
12 Jun 2006 | CNY | 2.5384 | 2.6166 | 2.5023 | 2.5744 | 2.5744 | +0.012 (+0.47%) | 2,659,032 |
9 Jun 2006 | CNY | 2.6707 | 2.6947 | 2.5564 | 2.5624 | 2.5624 | -0.108 (-4.06%) | 5,371,398 |
8 Jun 2006 | CNY | 2.6166 | 2.6887 | 2.5624 | 2.6707 | 2.6707 | +0.024 (+0.91%) | 6,874,287 |
7 Jun 2006 | CNY | 2.9113 | 2.9354 | 2.6406 | 2.6466 | 2.6466 | -0.289 (-9.84%) | 10,215,446 |
6 Jun 2006 | CNY | 2.9474 | 3.0376 | 2.8872 | 2.9354 | 2.9354 | -0.024 (-0.81%) | 10,673,525 |
5 Jun 2006 | CNY | 2.8271 | 2.9594 | 2.8151 | 2.9594 | 2.9594 | +0.144 (+5.13%) | 13,642,257 |