Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2006 | CNY | 3.2856 | 3.3844 | 3.2593 | 3.3251 | 3.3251 | +0.053 (+1.61%) | 3,894,014 |
2 Aug 2006 | CNY | 3.4074 | 3.4403 | 3.2263 | 3.2724 | 3.2724 | -0.119 (-3.50%) | 4,089,586 |
1 Aug 2006 | CNY | 3.335 | 3.391 | 3.3251 | 3.391 | 3.391 | +0.056 (+1.68%) | 1,810,981 |
31 Jul 2006 | CNY | 3.4107 | 3.4897 | 3.3251 | 3.335 | 3.335 | -0.132 (-3.80%) | 2,757,597 |
28 Jul 2006 | CNY | 3.5391 | 3.5556 | 3.4305 | 3.4667 | 3.4667 | -0.089 (-2.50%) | 2,352,422 |
27 Jul 2006 | CNY | 3.5753 | 3.651 | 3.5226 | 3.5556 | 3.5556 | -0.059 (-1.64%) | 2,562,574 |
26 Jul 2006 | CNY | 3.6675 | 3.6872 | 3.6148 | 3.6148 | 3.6148 | -0.053 (-1.44%) | 4,059,324 |
25 Jul 2006 | CNY | 3.6938 | 3.7268 | 3.6444 | 3.6675 | 3.6675 | -0.02 (-0.53%) | 2,465,110 |
24 Jul 2006 | CNY | 3.5226 | 3.7268 | 3.4403 | 3.6872 | 3.6872 | +0.076 (+2.10%) | 5,408,848 |
21 Jul 2006 | CNY | 3.5226 | 3.6774 | 3.4765 | 3.6115 | 3.6115 | +0.092 (+2.62%) | 5,615,408 |
20 Jul 2006 | CNY | 3.358 | 3.5391 | 3.3547 | 3.5193 | 3.5193 | +0.161 (+4.80%) | 4,083,019 |
19 Jul 2006 | CNY | 3.414 | 3.4403 | 3.3284 | 3.358 | 3.358 | -0.066 (-1.92%) | 2,806,868 |
18 Jul 2006 | CNY | 3.3844 | 3.4272 | 3.3086 | 3.4239 | 3.4239 | +0.049 (+1.46%) | 4,412,005 |
17 Jul 2006 | CNY | 3.4897 | 3.5885 | 3.3284 | 3.3745 | 3.3745 | -0.148 (-4.20%) | 10,050,710 |
14 Jul 2006 | CNY | 3.4897 | 3.6148 | 3.4765 | 3.5226 | 3.5226 | +0.049 (+1.42%) | 6,052,130 |
13 Jul 2006 | CNY | 3.7202 | 3.7202 | 3.391 | 3.4733 | 3.4733 | -0.247 (-6.64%) | 9,581,550 |
12 Jul 2006 | CNY | 3.7037 | 3.7893 | 3.6214 | 3.7202 | 3.7202 | +0.023 (+0.62%) | 6,869,561 |
11 Jul 2006 | CNY | 3.7202 | 3.7794 | 3.6708 | 3.6971 | 3.6971 | -0.086 (-2.26%) | 3,154,841 |
10 Jul 2006 | CNY | 3.8354 | 3.8354 | 3.6905 | 3.7827 | 3.7827 | -0.003 (-0.09%) | 6,636,299 |
7 Jul 2006 | CNY | 3.7992 | 3.8354 | 3.7366 | 3.786 | 3.786 | +0.01 (+0.26%) | 5,982,450 |
6 Jul 2006 | CNY | 3.6741 | 3.8519 | 3.6214 | 3.7761 | 3.7761 | +0.155 (+4.27%) | 10,330,179 |
5 Jul 2006 | CNY | 3.5621 | 3.6313 | 3.4436 | 3.6214 | 3.6214 | +0.066 (+1.85%) | 8,450,540 |
4 Jul 2006 | CNY | 3.6807 | 3.6872 | 3.5391 | 3.5556 | 3.5556 | -0.125 (-3.40%) | 11,478,156 |
3 Jul 2006 | CNY | 3.684 | 3.7366 | 3.6017 | 3.6807 | 3.6807 | 0.0 (0.0%) | 8,219,930 |
30 Jun 2006 | CNY | 3.684 | 3.7794 | 3.5918 | 3.6807 | 3.6807 | 0.0 (0.0%) | 8,530,967 |
29 Jun 2006 | CNY | 3.6642 | 3.73 | 3.6214 | 3.6807 | 3.6807 | +0.003 (+0.09%) | 7,388,515 |
28 Jun 2006 | CNY | 3.6576 | 3.7399 | 3.5918 | 3.6774 | 3.6774 | +0.02 (+0.54%) | 8,057,433 |
27 Jun 2006 | CNY | 3.8519 | 3.8519 | 3.5753 | 3.6576 | 3.6576 | +0.135 (+3.83%) | 17,464,303 |
26 Jun 2006 | CNY | 3.4206 | 3.5391 | 3.3745 | 3.5226 | 3.5226 | +0.095 (+2.78%) | 16,093,978 |
23 Jun 2006 | CNY | 3.0947 | 3.4272 | 3.0617 | 3.4272 | 3.4272 | +0.313 (+10.04%) | 24,737,251 |