Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2006 | CNY | 3.4951 | 3.4996 | 3.2029 | 3.2394 | 3.2394 | -0.256 (-7.32%) | 16,471,156 |
3 Aug 2006 | CNY | 3.4882 | 3.6434 | 3.4243 | 3.4951 | 3.4951 | +0.03 (+0.86%) | 36,143,489 |
2 Aug 2006 | CNY | 3.1503 | 3.4654 | 3.123 | 3.4654 | 3.4654 | +0.315 (+10.00%) | 31,381,325 |
1 Aug 2006 | CNY | 3.1389 | 3.1892 | 3.1047 | 3.1503 | 3.1503 | +0.03 (+0.95%) | 8,629,317 |
31 Jul 2006 | CNY | 3.4197 | 3.4197 | 3.1184 | 3.1207 | 3.1207 | -0.304 (-8.87%) | 13,914,060 |
28 Jul 2006 | CNY | 3.5042 | 3.5339 | 3.4015 | 3.4243 | 3.4243 | -0.075 (-2.15%) | 9,884,062 |
27 Jul 2006 | CNY | 3.5202 | 3.5772 | 3.4791 | 3.4996 | 3.4996 | -0.034 (-0.97%) | 6,086,523 |
26 Jul 2006 | CNY | 3.5841 | 3.5932 | 3.511 | 3.5339 | 3.5339 | -0.046 (-1.27%) | 7,118,166 |
25 Jul 2006 | CNY | 3.5202 | 3.6229 | 3.511 | 3.5795 | 3.5795 | +0.059 (+1.68%) | 6,879,596 |
24 Jul 2006 | CNY | 3.5978 | 3.6001 | 3.4266 | 3.5202 | 3.5202 | -0.091 (-2.53%) | 8,568,862 |
21 Jul 2006 | CNY | 3.5932 | 3.6275 | 3.5864 | 3.6115 | 3.6115 | +0.002 (+0.06%) | 5,529,274 |
20 Jul 2006 | CNY | 3.5841 | 3.6457 | 3.5704 | 3.6092 | 3.6092 | +0.023 (+0.64%) | 7,311,774 |
19 Jul 2006 | CNY | 3.7599 | 3.7599 | 3.5727 | 3.5864 | 3.5864 | -0.141 (-3.80%) | 13,151,865 |
18 Jul 2006 | CNY | 3.6982 | 3.7621 | 3.6549 | 3.7279 | 3.7279 | +0.034 (+0.93%) | 10,086,839 |
17 Jul 2006 | CNY | 3.6526 | 3.7188 | 3.6069 | 3.6937 | 3.6937 | +0.005 (+0.12%) | 15,015,873 |
14 Jul 2006 | CNY | 3.6526 | 3.785 | 3.6526 | 3.6891 | 3.6891 | -0.075 (-2.00%) | 19,927,754 |
13 Jul 2006 | CNY | 4.0635 | 4.0635 | 3.7599 | 3.7644 | 3.7644 | -0.413 (-9.89%) | 41,625,576 |
12 Jul 2006 | CNY | 4.1662 | 4.2872 | 4.1114 | 4.1776 | 4.1776 | -0.018 (-0.44%) | 24,155,578 |
11 Jul 2006 | CNY | 4.1114 | 4.3169 | 4.0544 | 4.1959 | 4.1959 | +0.043 (+1.05%) | 31,422,448 |
10 Jul 2006 | CNY | 4.132 | 4.2119 | 4.0361 | 4.1525 | 4.1525 | +0.007 (+0.16%) | 21,849,711 |
7 Jul 2006 | CNY | 4.2233 | 4.3237 | 4.1206 | 4.1457 | 4.1457 | -0.105 (-2.47%) | 31,511,556 |
6 Jul 2006 | CNY | 3.9745 | 4.3717 | 3.9745 | 4.2507 | 4.2507 | +0.258 (+6.46%) | 46,505,659 |
5 Jul 2006 | CNY | 4.0612 | 4.0612 | 3.9745 | 3.9927 | 3.9927 | -0.105 (-2.56%) | 16,691,727 |
4 Jul 2006 | CNY | 4.0635 | 4.0977 | 3.9471 | 4.0977 | 4.0977 | +0.073 (+1.81%) | 38,540,404 |
3 Jul 2006 | CNY | 3.9836 | 4.0817 | 3.963 | 4.0247 | 4.0247 | +0.025 (+0.63%) | 24,783,831 |
30 Jun 2006 | CNY | 4.1228 | 4.1228 | 3.9722 | 3.9996 | 3.9996 | -0.098 (-2.39%) | 33,240,834 |
29 Jun 2006 | CNY | 4.0977 | 4.1457 | 3.9904 | 4.0977 | 4.0977 | 0.0 (0.0%) | 48,296,561 |
28 Jun 2006 | CNY | 3.9904 | 4.1594 | 3.9722 | 4.0977 | 4.0977 | +0.139 (+3.52%) | 72,808,177 |
27 Jun 2006 | CNY | 3.8763 | 4.2187 | 3.8763 | 3.9585 | 3.9585 | -0.349 (-8.11%) | 127,589,018 |
26 Jun 2006 | CNY | 4.3078 | 4.3078 | 4.3078 | 4.3078 | 4.3078 | -0.479 (-10.01%) | 6,055,575 |