Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2006 | CNY | 3.2246 | 3.228 | 3.1834 | 3.1971 | 3.1971 | -0.017 (-0.54%) | 3,572,374 |
30 Nov 2006 | CNY | 3.1593 | 3.2212 | 3.149 | 3.2143 | 3.2143 | +0.055 (+1.74%) | 4,203,236 |
29 Nov 2006 | CNY | 3.1696 | 3.1971 | 3.1353 | 3.1593 | 3.1593 | -0.038 (-1.18%) | 2,517,199 |
28 Nov 2006 | CNY | 3.1662 | 3.2246 | 3.1456 | 3.1971 | 3.1971 | +0.031 (+0.98%) | 3,935,131 |
27 Nov 2006 | CNY | 3.125 | 3.1731 | 3.1078 | 3.1662 | 3.1662 | +0.041 (+1.32%) | 3,047,967 |
24 Nov 2006 | CNY | 3.1456 | 3.1525 | 3.1147 | 3.125 | 3.125 | -0.024 (-0.76%) | 2,367,712 |
23 Nov 2006 | CNY | 3.1422 | 3.149 | 3.0941 | 3.149 | 3.149 | +0.007 (+0.22%) | 2,873,832 |
22 Nov 2006 | CNY | 3.1422 | 3.1628 | 3.0872 | 3.1422 | 3.1422 | -0.003 (-0.11%) | 2,437,373 |
21 Nov 2006 | CNY | 3.0392 | 3.1765 | 3.0392 | 3.1456 | 3.1456 | +0.034 (+1.10%) | 2,645,234 |
17 Nov 2006 | CNY | 3.0941 | 3.125 | 3.0838 | 3.1113 | 3.1113 | 0.0 (0.0%) | 1,619,473 |
16 Nov 2006 | CNY | 3.1078 | 3.1593 | 3.0735 | 3.1113 | 3.1113 | +0.004 (+0.11%) | 2,830,781 |
15 Nov 2006 | CNY | 3.0907 | 3.1216 | 3.0666 | 3.1078 | 3.1078 | +0.01 (+0.33%) | 1,600,790 |
14 Nov 2006 | CNY | 3.0735 | 3.0975 | 3.0426 | 3.0975 | 3.0975 | +0.024 (+0.78%) | 1,553,665 |
13 Nov 2006 | CNY | 3.0975 | 3.1353 | 3.0323 | 3.0735 | 3.0735 | -0.058 (-1.86%) | 3,356,420 |
10 Nov 2006 | CNY | 3.1937 | 3.1937 | 3.1216 | 3.1319 | 3.1319 | -0.062 (-1.94%) | 2,513,941 |
9 Nov 2006 | CNY | 3.125 | 3.2177 | 3.1216 | 3.1937 | 3.1937 | +0.076 (+2.42%) | 4,012,628 |
8 Nov 2006 | CNY | 3.1525 | 3.1593 | 3.1078 | 3.1181 | 3.1181 | -0.034 (-1.09%) | 2,121,683 |
7 Nov 2006 | CNY | 3.125 | 3.1903 | 3.0907 | 3.1525 | 3.1525 | +0.024 (+0.77%) | 4,015,895 |
6 Nov 2006 | CNY | 3.1834 | 3.1903 | 3.1284 | 3.1284 | 3.1284 | -0.079 (-2.46%) | 2,326,396 |
3 Nov 2006 | CNY | 3.1696 | 3.2212 | 3.1696 | 3.2074 | 3.2074 | +0.028 (+0.86%) | 1,999,373 |
2 Nov 2006 | CNY | 3.1903 | 3.1971 | 3.149 | 3.1799 | 3.1799 | -0.017 (-0.54%) | 3,813,453 |
1 Nov 2006 | CNY | 3.228 | 3.2418 | 3.1799 | 3.1971 | 3.1971 | -0.034 (-1.06%) | 3,432,176 |
31 Oct 2006 | CNY | 3.2177 | 3.2383 | 3.1765 | 3.2315 | 3.2315 | +0.01 (+0.32%) | 2,743,025 |
30 Oct 2006 | CNY | 3.2383 | 3.2761 | 3.1525 | 3.2212 | 3.2212 | -0.038 (-1.16%) | 3,648,005 |
27 Oct 2006 | CNY | 3.3036 | 3.3036 | 3.228 | 3.2589 | 3.2589 | -0.051 (-1.56%) | 5,085,778 |
26 Oct 2006 | CNY | 3.2418 | 3.362 | 3.2177 | 3.3104 | 3.3104 | +0.048 (+1.47%) | 12,180,738 |
25 Oct 2006 | CNY | 3.1525 | 3.2727 | 3.0598 | 3.2624 | 3.2624 | +0.093 (+2.93%) | 12,111,074 |
24 Oct 2006 | CNY | 3.101 | 3.1868 | 3.0975 | 3.1696 | 3.1696 | +0.065 (+2.10%) | 1,867,550 |
23 Oct 2006 | CNY | 3.1868 | 3.204 | 3.0975 | 3.1044 | 3.1044 | -0.096 (-3.01%) | 2,245,652 |
20 Oct 2006 | CNY | 3.2727 | 3.2727 | 3.2006 | 3.2006 | 3.2006 | -0.072 (-2.20%) | 1,868,018 |