Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2006 | CNY | 1.8578 | 1.9378 | 1.8444 | 1.9333 | 1.9333 | +0.067 (+3.57%) | 2,239,258 |
1 Dec 2006 | CNY | 1.9111 | 1.9156 | 1.8489 | 1.8667 | 1.8667 | -0.04 (-2.10%) | 1,794,132 |
30 Nov 2006 | CNY | 1.8889 | 1.9778 | 1.8889 | 1.9067 | 1.9067 | -0.004 (-0.23%) | 1,661,600 |
29 Nov 2006 | CNY | 1.8356 | 1.9156 | 1.8267 | 1.9111 | 1.9111 | +0.067 (+3.62%) | 2,142,189 |
28 Nov 2006 | CNY | 1.8578 | 1.8667 | 1.8356 | 1.8444 | 1.8444 | -0.004 (-0.24%) | 873,452 |
27 Nov 2006 | CNY | 1.8222 | 1.8533 | 1.8133 | 1.8489 | 1.8489 | +0.027 (+1.47%) | 791,302 |
24 Nov 2006 | CNY | 1.8133 | 1.8622 | 1.7956 | 1.8222 | 1.8222 | +0.013 (+0.74%) | 856,473 |
23 Nov 2006 | CNY | 1.8133 | 1.8222 | 1.7822 | 1.8089 | 1.8089 | 0.0 (0.0%) | 722,470 |
22 Nov 2006 | CNY | 1.7733 | 1.8222 | 1.7556 | 1.8089 | 1.8089 | +0.036 (+2.01%) | 904,376 |
21 Nov 2006 | CNY | 1.7956 | 1.8 | 1.7467 | 1.7733 | 1.7733 | -0.018 (-0.99%) | 1,316,767 |
20 Nov 2006 | CNY | 1.8311 | 1.8356 | 1.7867 | 1.7911 | 1.7911 | -0.067 (-3.59%) | 844,560 |
17 Nov 2006 | CNY | 1.8222 | 1.8667 | 1.8222 | 1.8578 | 1.8578 | -0.009 (-0.48%) | 463,171 |
16 Nov 2006 | CNY | 1.8578 | 1.8844 | 1.84 | 1.8667 | 1.8667 | -0.018 (-0.94%) | 796,117 |
15 Nov 2006 | CNY | 1.8444 | 1.8889 | 1.8222 | 1.8844 | 1.8844 | +0.053 (+2.91%) | 667,980 |
14 Nov 2006 | CNY | 1.88 | 1.88 | 1.7778 | 1.8311 | 1.8311 | +0.018 (+0.98%) | 772,623 |
13 Nov 2006 | CNY | 1.8444 | 1.8978 | 1.8044 | 1.8133 | 1.8133 | -0.067 (-3.55%) | 1,288,390 |
10 Nov 2006 | CNY | 1.9733 | 1.9733 | 1.8667 | 1.88 | 1.88 | -0.093 (-4.73%) | 1,488,474 |
9 Nov 2006 | CNY | 1.9556 | 1.9822 | 1.9422 | 1.9733 | 1.9733 | +0.004 (+0.22%) | 1,316,990 |
8 Nov 2006 | CNY | 2.0133 | 2.0133 | 1.9289 | 1.9689 | 1.9689 | -0.044 (-2.21%) | 1,530,909 |
7 Nov 2006 | CNY | 2.0711 | 2.1067 | 1.9867 | 2.0133 | 2.0133 | -0.036 (-1.74%) | 5,933,673 |
6 Nov 2006 | CNY | 2.0222 | 2.0667 | 2 | 2.0489 | 2.0489 | +0.009 (+0.44%) | 2,100,217 |
3 Nov 2006 | CNY | 1.9333 | 2.04 | 1.9333 | 2.04 | 2.04 | +0.076 (+3.85%) | 2,717,367 |
2 Nov 2006 | CNY | 1.9111 | 1.9822 | 1.8889 | 1.9644 | 1.9644 | +0.044 (+2.31%) | 1,473,327 |
1 Nov 2006 | CNY | 1.9022 | 1.9289 | 1.88 | 1.92 | 1.92 | +0.009 (+0.47%) | 1,548,400 |
31 Oct 2006 | CNY | 1.8844 | 1.92 | 1.8756 | 1.9111 | 1.9111 | +0.018 (+0.94%) | 996,977 |
30 Oct 2006 | CNY | 1.9511 | 1.9511 | 1.8356 | 1.8933 | 1.8933 | -0.058 (-2.96%) | 1,878,043 |
27 Oct 2006 | CNY | 2.0133 | 2.0133 | 1.9289 | 1.9511 | 1.9511 | -0.062 (-3.09%) | 1,352,841 |
26 Oct 2006 | CNY | 2.0178 | 2.0356 | 1.9778 | 2.0133 | 2.0133 | -0.031 (-1.52%) | 1,128,678 |
25 Oct 2006 | CNY | 1.9778 | 2.12 | 1.9733 | 2.0444 | 2.0444 | +0.08 (+4.07%) | 3,498,385 |
24 Oct 2006 | CNY | 1.9111 | 1.9644 | 1.8978 | 1.9644 | 1.9644 | +0.058 (+3.03%) | 1,943,520 |