Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | CNY | 2.162 | 2.17 | 2.136 | 2.146 | 2.146 | -0.012 (-0.56%) | 5,305,350 |
27 Sep 2006 | CNY | 2.188 | 2.188 | 2.132 | 2.158 | 2.158 | -0.03 (-1.37%) | 3,963,800 |
26 Sep 2006 | CNY | 2.164 | 2.214 | 2.108 | 2.188 | 2.188 | +0.054 (+2.53%) | 9,870,915 |
25 Sep 2006 | CNY | 2.198 | 2.198 | 2.12 | 2.134 | 2.134 | -0.058 (-2.65%) | 5,827,250 |
22 Sep 2006 | CNY | 2.206 | 2.214 | 2.166 | 2.192 | 2.192 | -0.012 (-0.54%) | 7,840,720 |
21 Sep 2006 | CNY | 2.184 | 2.222 | 2.14 | 2.204 | 2.204 | +0.02 (+0.92%) | 8,873,095 |
20 Sep 2006 | CNY | 2.19 | 2.21 | 2.164 | 2.184 | 2.184 | -0.024 (-1.09%) | 4,933,085 |
19 Sep 2006 | CNY | 2.144 | 2.23 | 2.144 | 2.208 | 2.208 | +0.074 (+3.47%) | 12,041,595 |
18 Sep 2006 | CNY | 2.114 | 2.144 | 2.102 | 2.134 | 2.134 | +0.01 (+0.47%) | 4,613,640 |
15 Sep 2006 | CNY | 2.06 | 2.124 | 2.05 | 2.124 | 2.124 | +0.054 (+2.61%) | 6,643,710 |
14 Sep 2006 | CNY | 2.078 | 2.078 | 2.042 | 2.07 | 2.07 | -0.01 (-0.48%) | 6,022,255 |
13 Sep 2006 | CNY | 2.136 | 2.136 | 2.078 | 2.08 | 2.08 | -0.058 (-2.71%) | 8,878,560 |
12 Sep 2006 | CNY | 2.12 | 2.156 | 2.12 | 2.138 | 2.138 | -0.002 (-0.09%) | 4,832,945 |
11 Sep 2006 | CNY | 2.212 | 2.212 | 2.104 | 2.14 | 2.14 | -0.076 (-3.43%) | 7,403,860 |
8 Sep 2006 | CNY | 2.174 | 2.228 | 2.164 | 2.216 | 2.216 | +0.042 (+1.93%) | 5,582,075 |
7 Sep 2006 | CNY | 2.216 | 2.238 | 2.166 | 2.174 | 2.174 | -0.058 (-2.60%) | 7,158,445 |
6 Sep 2006 | CNY | 2.218 | 2.244 | 2.208 | 2.232 | 2.232 | +0.012 (+0.54%) | 4,402,540 |
5 Sep 2006 | CNY | 2.26 | 2.272 | 2.202 | 2.22 | 2.22 | -0.046 (-2.03%) | 6,668,255 |
4 Sep 2006 | CNY | 2.184 | 2.27 | 2.176 | 2.266 | 2.266 | +0.06 (+2.72%) | 8,891,680 |
1 Sep 2006 | CNY | 2.3 | 2.32 | 2.2 | 2.206 | 2.206 | -0.094 (-4.09%) | 13,054,070 |
31 Aug 2006 | CNY | 2.328 | 2.358 | 2.282 | 2.3 | 2.3 | -0.036 (-1.54%) | 15,008,305 |
30 Aug 2006 | CNY | 2.19 | 2.37 | 2.18 | 2.336 | 2.336 | +0.148 (+6.76%) | 30,278,885 |
29 Aug 2006 | CNY | 2.182 | 2.232 | 2.17 | 2.188 | 2.188 | +0.004 (+0.18%) | 16,408,840 |
28 Aug 2006 | CNY | 2.16 | 2.2 | 2.16 | 2.184 | 2.184 | +0.032 (+1.49%) | 8,038,835 |
25 Aug 2006 | CNY | 2.16 | 2.184 | 2.13 | 2.152 | 2.152 | -0.002 (-0.09%) | 6,541,560 |
24 Aug 2006 | CNY | 2.168 | 2.17 | 2.13 | 2.154 | 2.154 | -0.022 (-1.01%) | 6,197,735 |
23 Aug 2006 | CNY | 2.12 | 2.184 | 2.11 | 2.176 | 2.176 | +0.056 (+2.64%) | 17,496,900 |
22 Aug 2006 | CNY | 2.064 | 2.12 | 2.052 | 2.12 | 2.12 | +0.058 (+2.81%) | 10,366,265 |
21 Aug 2006 | CNY | 1.998 | 2.066 | 1.984 | 2.062 | 2.062 | -0.02 (-0.96%) | 6,739,660 |
18 Aug 2006 | CNY | 2.07 | 2.11 | 2.06 | 2.082 | 2.082 | +0.008 (+0.39%) | 6,018,495 |