Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | CNY | 5.91 | 6.13 | 5.9 | 6.05 | 6.05 | +0.13 (+2.20%) | 10,545,512 |
13 Jul 2006 | CNY | 6.19 | 6.31 | 5.86 | 5.92 | 5.92 | -0.27 (-4.36%) | 15,885,117 |
12 Jul 2006 | CNY | 6.08 | 6.31 | 6.06 | 6.19 | 6.19 | +0.11 (+1.81%) | 9,511,661 |
11 Jul 2006 | CNY | 6.14 | 6.16 | 5.9 | 6.08 | 6.08 | -0.07 (-1.14%) | 9,655,720 |
10 Jul 2006 | CNY | 6.18 | 6.22 | 6.01 | 6.15 | 6.15 | -0.07 (-1.13%) | 7,907,018 |
7 Jul 2006 | CNY | 6.47 | 6.59 | 6.16 | 6.22 | 6.22 | -0.19 (-2.96%) | 14,691,583 |
6 Jul 2006 | CNY | 6.06 | 6.47 | 6.06 | 6.41 | 6.41 | +0.35 (+5.78%) | 19,542,179 |
5 Jul 2006 | CNY | 6.02 | 6.16 | 5.79 | 6.06 | 6.06 | +0.02 (+0.33%) | 13,804,417 |
4 Jul 2006 | CNY | 6.1 | 6.23 | 6.03 | 6.04 | 6.04 | -0.06 (-0.98%) | 11,844,242 |
3 Jul 2006 | CNY | 6 | 6.15 | 5.92 | 6.1 | 6.1 | +0.11 (+1.84%) | 10,372,650 |
30 Jun 2006 | CNY | 5.96 | 6.13 | 5.83 | 5.99 | 5.99 | +0.01 (+0.17%) | 13,163,026 |
29 Jun 2006 | CNY | 5.64 | 6.04 | 5.63 | 5.98 | 5.98 | +0.31 (+5.47%) | 22,247,029 |
28 Jun 2006 | CNY | 5.57 | 5.75 | 5.57 | 5.67 | 5.67 | +0.09 (+1.61%) | 16,017,635 |
27 Jun 2006 | CNY | 5.32 | 5.58 | 5.3 | 5.58 | 5.58 | +0.25 (+4.69%) | 22,166,319 |
26 Jun 2006 | CNY | 5.28 | 5.42 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 9,659,526 |
23 Jun 2006 | CNY | 5.31 | 5.35 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,841,766 |
22 Jun 2006 | CNY | 5.48 | 5.52 | 5.28 | 5.32 | 5.32 | -0.15 (-2.74%) | 9,302,839 |
21 Jun 2006 | CNY | 5.5 | 5.64 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 11,536,262 |
20 Jun 2006 | CNY | 5.7 | 5.78 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 10,196,867 |
19 Jun 2006 | CNY | 5.15 | 5.58 | 5.14 | 5.55 | 5.55 | +0.4 (+7.77%) | 16,040,884 |
16 Jun 2006 | CNY | 5.08 | 5.18 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 10,286,509 |
15 Jun 2006 | CNY | 5.18 | 5.24 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 9,883,300 |
14 Jun 2006 | CNY | 5.27 | 5.33 | 5.09 | 5.16 | 5.16 | -0.11 (-2.09%) | 7,257,100 |
13 Jun 2006 | CNY | 5.13 | 5.28 | 5.12 | 5.27 | 5.27 | +0.15 (+2.93%) | 6,294,290 |
12 Jun 2006 | CNY | 5 | 5.16 | 5 | 5.12 | 5.12 | +0.12 (+2.40%) | 3,599,227 |
9 Jun 2006 | CNY | 5.02 | 5.13 | 4.97 | 5 | 5 | -0.04 (-0.79%) | 6,369,819 |
8 Jun 2006 | CNY | 4.95 | 5.18 | 4.92 | 5.04 | 5.04 | +0.06 (+1.20%) | 10,349,275 |
7 Jun 2006 | CNY | 5.45 | 5.45 | 4.92 | 4.98 | 4.98 | -0.49 (-8.96%) | 13,524,351 |
6 Jun 2006 | CNY | 5.18 | 5.7 | 5.13 | 5.47 | 5.47 | +0.24 (+4.59%) | 14,911,557 |
5 Jun 2006 | CNY | 5.36 | 5.43 | 5.15 | 5.23 | 5.23 | -0.16 (-2.97%) | 9,558,299 |