Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2006 | CNY | 3.6 | 3.66 | 3.57 | 3.62 | 3.62 | +0.01 (+0.28%) | 11,132,131 |
19 Jul 2006 | CNY | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.15 (-3.99%) | 15,999,554 |
18 Jul 2006 | CNY | 3.79 | 3.8 | 3.67 | 3.76 | 3.76 | -0.03 (-0.79%) | 20,315,566 |
17 Jul 2006 | CNY | 3.8 | 3.87 | 3.71 | 3.79 | 3.79 | 0.0 (0.0%) | 33,052,950 |
14 Jul 2006 | CNY | 3.65 | 3.85 | 3.55 | 3.79 | 3.79 | +0.14 (+3.84%) | 61,209,921 |
13 Jul 2006 | CNY | 3.53 | 3.76 | 3.41 | 3.65 | 3.65 | +0.14 (+3.99%) | 59,003,060 |
12 Jul 2006 | CNY | 3.44 | 3.55 | 3.42 | 3.51 | 3.51 | +0.09 (+2.63%) | 22,607,752 |
11 Jul 2006 | CNY | 3.41 | 3.46 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 8,492,199 |
10 Jul 2006 | CNY | 3.4 | 3.43 | 3.35 | 3.42 | 3.42 | 0.0 (0.0%) | 11,289,570 |
7 Jul 2006 | CNY | 3.45 | 3.46 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 9,996,338 |
6 Jul 2006 | CNY | 3.4 | 3.48 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,414,669 |
5 Jul 2006 | CNY | 3.47 | 3.47 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 13,613,492 |
4 Jul 2006 | CNY | 3.58 | 3.59 | 3.46 | 3.47 | 3.47 | -0.1 (-2.80%) | 15,449,673 |
3 Jul 2006 | CNY | 3.55 | 3.59 | 3.49 | 3.57 | 3.57 | +0.02 (+0.56%) | 17,741,848 |
29 Jun 2006 | CNY | 3.47 | 3.6 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 26,809,369 |
28 Jun 2006 | CNY | 3.44 | 3.53 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 13,974,786 |
27 Jun 2006 | CNY | 3.51 | 3.52 | 3.41 | 3.46 | 3.46 | -0.04 (-1.14%) | 9,008,299 |
26 Jun 2006 | CNY | 3.42 | 3.51 | 3.37 | 3.5 | 3.5 | +0.09 (+2.64%) | 16,944,670 |
23 Jun 2006 | CNY | 3.36 | 3.41 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 9,544,589 |
22 Jun 2006 | CNY | 3.38 | 3.44 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 12,221,389 |
21 Jun 2006 | CNY | 3.47 | 3.47 | 3.37 | 3.4 | 3.4 | -0.07 (-2.02%) | 15,343,908 |
20 Jun 2006 | CNY | 3.5 | 3.52 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 13,342,800 |
19 Jun 2006 | CNY | 3.46 | 3.55 | 3.41 | 3.52 | 3.52 | +0.03 (+0.86%) | 15,781,680 |
16 Jun 2006 | CNY | 3.45 | 3.53 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 16,570,593 |
15 Jun 2006 | CNY | 3.55 | 3.55 | 3.4 | 3.47 | 3.47 | -0.08 (-2.25%) | 18,725,605 |
14 Jun 2006 | CNY | 3.6 | 3.64 | 3.47 | 3.55 | 3.55 | -0.02 (-0.56%) | 55,526,937 |
13 Jun 2006 | CNY | 3.4 | 3.59 | 3.34 | 3.57 | 3.57 | +0.17 (+5%) | 40,311,097 |
12 Jun 2006 | CNY | 3.45 | 3.46 | 3.3 | 3.4 | 3.4 | -0.02 (-0.58%) | 21,355,996 |
9 Jun 2006 | CNY | 3.39 | 3.48 | 3.32 | 3.42 | 3.42 | +0.08 (+2.40%) | 29,908,426 |
8 Jun 2006 | CNY | 3.27 | 3.39 | 3.21 | 3.34 | 3.34 | +0.03 (+0.91%) | 20,963,827 |