Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2006 | CNY | 3.97 | 3.97 | 3.8 | 3.89 | 3.89 | -0.03 (-0.77%) | 1,554,251 |
5 Sep 2006 | CNY | 4.01 | 4.04 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 1,650,985 |
4 Sep 2006 | CNY | 3.92 | 4.01 | 3.8 | 3.99 | 3.99 | +0.07 (+1.79%) | 3,102,026 |
1 Sep 2006 | CNY | 3.76 | 3.92 | 3.75 | 3.92 | 3.92 | +0.15 (+3.98%) | 4,170,643 |
31 Aug 2006 | CNY | 3.68 | 3.8 | 3.62 | 3.77 | 3.77 | +0.09 (+2.45%) | 2,000,219 |
30 Aug 2006 | CNY | 3.66 | 3.74 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,118,212 |
29 Aug 2006 | CNY | 3.87 | 3.88 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 2,942,060 |
28 Aug 2006 | CNY | 3.66 | 3.78 | 3.62 | 3.72 | 3.72 | +0.1 (+2.76%) | 2,121,466 |
25 Aug 2006 | CNY | 3.65 | 3.75 | 3.53 | 3.62 | 3.62 | +0.03 (+0.84%) | 3,362,508 |
24 Aug 2006 | CNY | 3.25 | 3.59 | 3.24 | 3.59 | 3.59 | +0.33 (+10.12%) | 4,928,066 |
23 Aug 2006 | CNY | 3.18 | 3.32 | 3.11 | 3.26 | 3.26 | +0.11 (+3.49%) | 1,148,776 |
21 Aug 2006 | CNY | 3 | 3.18 | 3 | 3.15 | 3.15 | +0.05 (+1.61%) | 447,350 |
18 Aug 2006 | CNY | 3.2 | 3.22 | 3.09 | 3.1 | 3.1 | -0.1 (-3.13%) | 683,300 |
17 Aug 2006 | CNY | 3.24 | 3.24 | 3.11 | 3.2 | 3.2 | -0.05 (-1.54%) | 345,112 |
16 Aug 2006 | CNY | 3.23 | 3.26 | 3.16 | 3.25 | 3.25 | +0.02 (+0.62%) | 540,854 |
15 Aug 2006 | CNY | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | +0.12 (+3.86%) | 298,099 |
14 Aug 2006 | CNY | 3.27 | 3.27 | 3.08 | 3.11 | 3.11 | -0.13 (-4.01%) | 397,749 |
11 Aug 2006 | CNY | 3.2 | 3.27 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 510,100 |
10 Aug 2006 | CNY | 3.15 | 3.22 | 3.11 | 3.22 | 3.22 | +0.09 (+2.88%) | 610,942 |
9 Aug 2006 | CNY | 3.18 | 3.18 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 259,900 |
8 Aug 2006 | CNY | 3.08 | 3.18 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 479,390 |
7 Aug 2006 | CNY | 3.11 | 3.13 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 474,400 |
4 Aug 2006 | CNY | 3.26 | 3.31 | 3.11 | 3.11 | 3.11 | -0.15 (-4.60%) | 985,289 |
3 Aug 2006 | CNY | 3.28 | 3.35 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 563,302 |
2 Aug 2006 | CNY | 3.43 | 3.49 | 3.21 | 3.26 | 3.26 | -0.25 (-7.12%) | 1,752,647 |
1 Aug 2006 | CNY | 3.53 | 3.58 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 557,000 |
31 Jul 2006 | CNY | 3.63 | 3.63 | 3.46 | 3.49 | 3.49 | -0.1 (-2.79%) | 943,166 |
28 Jul 2006 | CNY | 3.58 | 3.62 | 3.49 | 3.59 | 3.59 | +0.05 (+1.41%) | 894,743 |
27 Jul 2006 | CNY | 3.64 | 3.68 | 3.48 | 3.54 | 3.54 | -0.09 (-2.48%) | 1,597,714 |
26 Jul 2006 | CNY | 3.53 | 3.73 | 3.49 | 3.63 | 3.63 | +0.1 (+2.83%) | 1,539,553 |