Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2006 | CNY | 6.13 | 6.4 | 6.12 | 6.33 | 6.33 | +0.21 (+3.43%) | 18,465,132 |
24 Aug 2006 | CNY | 6.13 | 6.17 | 5.99 | 6.12 | 6.12 | -0.01 (-0.16%) | 7,431,398 |
23 Aug 2006 | CNY | 6.13 | 6.21 | 6.06 | 6.13 | 6.13 | -0.01 (-0.16%) | 8,070,060 |
22 Aug 2006 | CNY | 6.05 | 6.22 | 6.03 | 6.14 | 6.14 | +0.08 (+1.32%) | 12,077,125 |
21 Aug 2006 | CNY | 5.88 | 6.14 | 5.8 | 6.06 | 6.06 | +0.06 (+1%) | 11,078,943 |
18 Aug 2006 | CNY | 5.91 | 6.11 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 7,247,884 |
17 Aug 2006 | CNY | 5.7 | 6.1 | 5.69 | 5.95 | 5.95 | +0.25 (+4.39%) | 13,968,166 |
16 Aug 2006 | CNY | 5.56 | 5.73 | 5.55 | 5.7 | 5.7 | +0.14 (+2.52%) | 7,090,715 |
15 Aug 2006 | CNY | 5.5 | 5.64 | 5.46 | 5.56 | 5.56 | +0.1 (+1.83%) | 4,854,572 |
14 Aug 2006 | CNY | 5.75 | 5.77 | 5.46 | 5.46 | 5.46 | -0.29 (-5.04%) | 6,157,645 |
11 Aug 2006 | CNY | 5.39 | 5.81 | 5.39 | 5.75 | 5.75 | +0.36 (+6.68%) | 10,034,290 |
10 Aug 2006 | CNY | 5.31 | 5.44 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 4,349,479 |
9 Aug 2006 | CNY | 5.55 | 5.58 | 5.26 | 5.32 | 5.32 | -0.24 (-4.32%) | 6,771,070 |
8 Aug 2006 | CNY | 5.42 | 5.62 | 5.42 | 5.56 | 5.56 | +0.11 (+2.02%) | 3,860,333 |
7 Aug 2006 | CNY | 5.48 | 5.55 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 3,943,670 |
4 Aug 2006 | CNY | 5.81 | 5.93 | 5.49 | 5.5 | 5.5 | -0.33 (-5.66%) | 5,675,836 |
3 Aug 2006 | CNY | 5.78 | 5.95 | 5.74 | 5.83 | 5.83 | +0.05 (+0.87%) | 6,704,539 |
2 Aug 2006 | CNY | 5.65 | 5.82 | 5.59 | 5.78 | 5.78 | +0.13 (+2.30%) | 7,588,442 |
1 Aug 2006 | CNY | 5.93 | 5.96 | 5.65 | 5.65 | 5.65 | -0.28 (-4.72%) | 10,288,409 |
31 Jul 2006 | CNY | 6.1 | 6.17 | 5.93 | 5.93 | 5.93 | -0.18 (-2.95%) | 6,682,400 |
28 Jul 2006 | CNY | 6.23 | 6.31 | 6.1 | 6.11 | 6.11 | -0.15 (-2.40%) | 6,095,300 |
27 Jul 2006 | CNY | 6.21 | 6.42 | 6.1 | 6.26 | 6.26 | +0.06 (+0.97%) | 8,622,474 |
26 Jul 2006 | CNY | 6.46 | 6.55 | 6.2 | 6.2 | 6.2 | -0.29 (-4.47%) | 11,918,596 |
25 Jul 2006 | CNY | 6.45 | 6.65 | 6.41 | 6.49 | 6.49 | +0.01 (+0.15%) | 8,197,512 |
24 Jul 2006 | CNY | 6.43 | 6.59 | 6.29 | 6.48 | 6.48 | 0.0 (0.0%) | 9,957,900 |
21 Jul 2006 | CNY | 6.58 | 6.67 | 6.39 | 6.48 | 6.48 | -0.12 (-1.82%) | 10,084,205 |
20 Jul 2006 | CNY | 6.45 | 6.7 | 6.43 | 6.6 | 6.6 | +0.12 (+1.85%) | 10,102,224 |
19 Jul 2006 | CNY | 6.69 | 6.75 | 6.32 | 6.48 | 6.48 | -0.24 (-3.57%) | 10,583,833 |
18 Jul 2006 | CNY | 6.37 | 6.77 | 6.36 | 6.72 | 6.72 | +0.35 (+5.49%) | 19,835,280 |
17 Jul 2006 | CNY | 6.03 | 6.48 | 6.03 | 6.37 | 6.37 | +0.32 (+5.29%) | 17,394,239 |