Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2006 | CNY | 3.7009 | 3.7009 | 3.5799 | 3.6552 | 3.6552 | +0.011 (+0.30%) | 3,274,799 |
23 Jun 2006 | CNY | 3.6175 | 3.6767 | 3.5234 | 3.6444 | 3.6444 | +0.005 (+0.15%) | 2,839,410 |
22 Jun 2006 | CNY | 3.7117 | 3.7117 | 3.5584 | 3.6391 | 3.6391 | 0.0 (0.0%) | 3,300,342 |
21 Jun 2006 | CNY | 3.4212 | 3.6686 | 3.4212 | 3.6391 | 3.6391 | +0.21 (+6.12%) | 9,074,176 |
20 Jun 2006 | CNY | 3.3566 | 3.5234 | 3.2598 | 3.4293 | 3.4293 | +0.057 (+1.68%) | 4,371,579 |
19 Jun 2006 | CNY | 3.432 | 3.5369 | 3.3136 | 3.3728 | 3.3728 | -0.057 (-1.65%) | 6,986,761 |
16 Jun 2006 | CNY | 3.2813 | 3.4938 | 3.2813 | 3.4293 | 3.4293 | +0.164 (+5.03%) | 3,791,278 |
15 Jun 2006 | CNY | 3.2518 | 3.4104 | 3.2275 | 3.2652 | 3.2652 | +0.011 (+0.33%) | 4,873,870 |
14 Jun 2006 | CNY | 3.4051 | 3.4051 | 3.1495 | 3.2544 | 3.2544 | -0.14 (-4.12%) | 6,867,726 |
13 Jun 2006 | CNY | 3.51 | 3.5234 | 3.2302 | 3.3943 | 3.3943 | -0.11 (-3.15%) | 7,033,630 |
12 Jun 2006 | CNY | 3.7197 | 3.7197 | 3.475 | 3.5046 | 3.5046 | -0.212 (-5.72%) | 5,594,210 |
9 Jun 2006 | CNY | 3.5772 | 3.7413 | 3.5019 | 3.7171 | 3.7171 | +0.14 (+3.91%) | 7,207,514 |
8 Jun 2006 | CNY | 3.3674 | 3.5772 | 3.3566 | 3.5772 | 3.5772 | +0.148 (+4.31%) | 4,942,460 |
7 Jun 2006 | CNY | 3.7332 | 3.8973 | 3.4293 | 3.4293 | 3.4293 | -0.29 (-7.81%) | 12,372,533 |
6 Jun 2006 | CNY | 3.7924 | 3.9268 | 3.6848 | 3.7197 | 3.7197 | -0.127 (-3.29%) | 3,757,377 |
5 Jun 2006 | CNY | 3.9215 | 4.0344 | 3.7117 | 3.8462 | 3.8462 | -0.062 (-1.58%) | 5,573,255 |
2 Jun 2006 | CNY | 3.9 | 3.9806 | 3.7655 | 3.908 | 3.908 | +0.008 (+0.21%) | 5,188,944 |
1 Jun 2006 | CNY | 3.5987 | 3.9053 | 3.5987 | 3.9 | 3.9 | +0.35 (+9.85%) | 7,819,835 |
31 May 2006 | CNY | 3.5449 | 3.596 | 3.4696 | 3.5503 | 3.5503 | -0.013 (-0.38%) | 5,304,544 |
30 May 2006 | CNY | 3.5772 | 3.6041 | 3.4427 | 3.5637 | 3.5637 | -0.022 (-0.60%) | 6,558,284 |
29 May 2006 | CNY | 3.2598 | 3.5853 | 3.2598 | 3.5853 | 3.5853 | +0.272 (+8.20%) | 12,275,471 |
26 May 2006 | CNY | 3.1334 | 3.3136 | 3.0393 | 3.3136 | 3.3136 | +0.301 (+10.00%) | 12,897,998 |
25 May 2006 | CNY | 2.8994 | 3.0581 | 2.8779 | 3.0124 | 3.0124 | +0.148 (+5.17%) | 8,766,266 |
24 May 2006 | CNY | 2.972 | 3.0393 | 2.773 | 2.8644 | 2.8644 | -0.083 (-2.83%) | 6,711,685 |
23 May 2006 | CNY | 3.2652 | 3.2652 | 2.9478 | 2.9478 | 2.9478 | -0.328 (-10.02%) | 10,559,990 |
22 May 2006 | CNY | 3.3405 | 3.4131 | 3.2302 | 3.276 | 3.276 | -0.086 (-2.56%) | 4,924,702 |
19 May 2006 | CNY | 3.2813 | 3.4696 | 3.2329 | 3.362 | 3.362 | +0.054 (+1.63%) | 13,571,161 |
18 May 2006 | CNY | 3.1038 | 3.4024 | 2.9613 | 3.3082 | 3.3082 | +0.215 (+6.95%) | 11,970,353 |
17 May 2006 | CNY | 3.0527 | 3.3298 | 3.0527 | 3.0931 | 3.0931 | +0.067 (+2.22%) | 19,232,080 |
16 May 2006 | CNY | 2.8241 | 3.0258 | 2.8241 | 3.0258 | 3.0258 | +0.274 (+9.97%) | 13,290,158 |