Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2006 | CNY | 3.2651 | 3.3246 | 3.1818 | 3.1878 | 3.1878 | -0.053 (-1.65%) | 7,655,263 |
6 Sep 2006 | CNY | 2.9737 | 3.2413 | 2.9499 | 3.2413 | 3.2413 | +0.297 (+10.10%) | 11,012,070 |
5 Sep 2006 | CNY | 2.8309 | 3.0272 | 2.8309 | 2.9439 | 2.9439 | +0.101 (+3.56%) | 5,522,363 |
4 Sep 2006 | CNY | 2.7715 | 2.8488 | 2.7655 | 2.8428 | 2.8428 | +0.077 (+2.80%) | 1,390,206 |
1 Sep 2006 | CNY | 2.819 | 2.9023 | 2.7417 | 2.7655 | 2.7655 | -0.048 (-1.69%) | 1,926,748 |
31 Aug 2006 | CNY | 2.8726 | 2.9082 | 2.8012 | 2.8131 | 2.8131 | -0.048 (-1.66%) | 2,924,675 |
30 Aug 2006 | CNY | 2.8309 | 2.9201 | 2.819 | 2.8607 | 2.8607 | +0.006 (+0.21%) | 2,014,865 |
29 Aug 2006 | CNY | 2.938 | 2.9558 | 2.8428 | 2.8547 | 2.8547 | -0.059 (-2.04%) | 2,303,729 |
28 Aug 2006 | CNY | 2.8309 | 2.9499 | 2.8071 | 2.9142 | 2.9142 | +0.077 (+2.72%) | 2,732,323 |
25 Aug 2006 | CNY | 2.8547 | 2.9023 | 2.8071 | 2.8369 | 2.8369 | -0.024 (-0.83%) | 3,228,240 |
24 Aug 2006 | CNY | 2.6763 | 2.8845 | 2.6644 | 2.8607 | 2.8607 | +0.167 (+6.18%) | 3,801,679 |
23 Aug 2006 | CNY | 2.6644 | 2.7298 | 2.6644 | 2.6941 | 2.6941 | +0.012 (+0.44%) | 755,885 |
22 Aug 2006 | CNY | 2.6644 | 2.7893 | 2.6644 | 2.6822 | 2.6822 | +0.018 (+0.67%) | 1,732,665 |
21 Aug 2006 | CNY | 2.593 | 2.6882 | 2.5455 | 2.6644 | 2.6644 | -0.042 (-1.54%) | 970,562 |
18 Aug 2006 | CNY | 2.712 | 2.8071 | 2.6882 | 2.706 | 2.706 | -0.089 (-3.19%) | 2,112,730 |
17 Aug 2006 | CNY | 2.6347 | 2.8607 | 2.5633 | 2.7952 | 2.7952 | +0.167 (+6.33%) | 4,571,546 |
16 Aug 2006 | CNY | 2.5336 | 2.6585 | 2.5276 | 2.6287 | 2.6287 | +0.083 (+3.27%) | 1,170,996 |
15 Aug 2006 | CNY | 2.5276 | 2.5574 | 2.4681 | 2.5455 | 2.5455 | +0.018 (+0.71%) | 702,164 |
14 Aug 2006 | CNY | 2.5276 | 2.5752 | 2.4979 | 2.5276 | 2.5276 | -0.006 (-0.24%) | 1,560,652 |
11 Aug 2006 | CNY | 2.4979 | 2.5811 | 2.3849 | 2.5336 | 2.5336 | -0.036 (-1.39%) | 2,739,333 |
10 Aug 2006 | CNY | 2.5336 | 2.6109 | 2.5336 | 2.5693 | 2.5693 | +0.036 (+1.41%) | 1,448,349 |
9 Aug 2006 | CNY | 2.5811 | 2.6109 | 2.4979 | 2.5336 | 2.5336 | -0.053 (-2.07%) | 1,208,946 |
8 Aug 2006 | CNY | 2.5693 | 2.6049 | 2.5336 | 2.5871 | 2.5871 | +0.059 (+2.35%) | 2,128,295 |
7 Aug 2006 | CNY | 2.5871 | 2.6168 | 2.4979 | 2.5276 | 2.5276 | -0.059 (-2.30%) | 2,002,753 |
4 Aug 2006 | CNY | 2.7358 | 2.7417 | 2.5336 | 2.5871 | 2.5871 | -0.155 (-5.64%) | 2,630,445 |
3 Aug 2006 | CNY | 2.9082 | 2.9142 | 2.7298 | 2.7417 | 2.7417 | -0.143 (-4.95%) | 2,625,515 |
2 Aug 2006 | CNY | 2.9023 | 2.9439 | 2.7952 | 2.8845 | 2.8845 | +0.042 (+1.47%) | 2,266,771 |
1 Aug 2006 | CNY | 2.8904 | 2.9558 | 2.825 | 2.8428 | 2.8428 | -0.048 (-1.65%) | 1,383,915 |
31 Jul 2006 | CNY | 3.0034 | 3.0034 | 2.8726 | 2.8904 | 2.8904 | -0.113 (-3.76%) | 1,468,696 |
28 Jul 2006 | CNY | 3.0748 | 3.0748 | 2.9261 | 3.0034 | 3.0034 | -0.053 (-1.75%) | 2,195,914 |