Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | CNY | 2.1072 | 2.1226 | 2.0149 | 2.0226 | 2.0226 | -0.077 (-3.66%) | 3,660,001 |
29 Jun 2006 | CNY | 2.0687 | 2.1226 | 2.061 | 2.0995 | 2.0995 | +0.031 (+1.49%) | 10,890,848 |
28 Jun 2006 | CNY | 2.0764 | 2.1456 | 1.9995 | 2.0687 | 2.0687 | +0.015 (+0.75%) | 11,077,781 |
27 Jun 2006 | CNY | 2.0533 | 2.0687 | 1.9995 | 2.0533 | 2.0533 | +0.085 (+4.30%) | 13,137,357 |
26 Jun 2006 | CNY | 1.9687 | 1.9687 | 1.938 | 1.9687 | 1.9687 | +0.092 (+4.91%) | 3,019,423 |
23 Jun 2006 | CNY | 1.7765 | 1.8765 | 1.7688 | 1.8765 | 1.8765 | +0.092 (+5.17%) | 6,083,322 |
22 Jun 2006 | CNY | 1.8072 | 1.8149 | 1.7611 | 1.7842 | 1.7842 | -0.023 (-1.27%) | 3,398,099 |
21 Jun 2006 | CNY | 1.8303 | 1.8457 | 1.7919 | 1.8072 | 1.8072 | -0.023 (-1.26%) | 2,685,929 |
20 Jun 2006 | CNY | 1.8072 | 1.8457 | 1.7842 | 1.8303 | 1.8303 | +0.023 (+1.28%) | 3,168,324 |
19 Jun 2006 | CNY | 1.7688 | 1.8149 | 1.7227 | 1.8072 | 1.8072 | +0.031 (+1.73%) | 3,934,421 |
16 Jun 2006 | CNY | 1.7919 | 1.8072 | 1.7073 | 1.7765 | 1.7765 | -0.023 (-1.28%) | 5,260,862 |
15 Jun 2006 | CNY | 1.7765 | 1.8457 | 1.7765 | 1.7996 | 1.7996 | -0.008 (-0.42%) | 2,601,025 |
14 Jun 2006 | CNY | 1.8688 | 1.8842 | 1.7842 | 1.8072 | 1.8072 | -0.069 (-3.69%) | 2,858,736 |
13 Jun 2006 | CNY | 1.8842 | 1.9457 | 1.8611 | 1.8765 | 1.8765 | -0.038 (-2.01%) | 2,059,274 |
12 Jun 2006 | CNY | 1.9072 | 1.9534 | 1.8303 | 1.9149 | 1.9149 | -0.008 (-0.40%) | 2,874,434 |
9 Jun 2006 | CNY | 1.9457 | 1.9995 | 1.8918 | 1.9226 | 1.9226 | +0.015 (+0.81%) | 5,576,860 |
8 Jun 2006 | CNY | 1.9226 | 1.9841 | 1.9072 | 1.9072 | 1.9072 | -0.1 (-4.98%) | 4,706,139 |
7 Jun 2006 | CNY | 2.1764 | 2.1918 | 2.0072 | 2.0072 | 2.0072 | -0.108 (-5.09%) | 8,435,125 |
6 Jun 2006 | CNY | 2.0149 | 2.1149 | 2.0149 | 2.1149 | 2.1149 | +0.1 (+4.96%) | 8,785,677 |
5 Jun 2006 | CNY | 1.9995 | 2.0226 | 1.8995 | 2.0149 | 2.0149 | +0.015 (+0.77%) | 6,808,541 |
2 Jun 2006 | CNY | 2.0764 | 2.0918 | 1.9687 | 1.9995 | 1.9995 | -0.069 (-3.35%) | 8,535,366 |
1 Jun 2006 | CNY | 2.061 | 2.1072 | 2.0072 | 2.0687 | 2.0687 | 0.0 (0.0%) | 8,230,205 |
30 May 2006 | CNY | 2.0841 | 2.1226 | 1.9841 | 2.0687 | 2.0687 | -0.023 (-1.10%) | 11,077,773 |
29 May 2006 | CNY | 2.1533 | 2.1918 | 2.0226 | 2.0918 | 2.0918 | +0.008 (+0.37%) | 16,746,898 |
26 May 2006 | CNY | 2.0072 | 2.0841 | 1.9611 | 2.0841 | 2.0841 | +0.1 (+5.04%) | 10,109,685 |
25 May 2006 | CNY | 2.0149 | 2.0149 | 1.8918 | 1.9841 | 1.9841 | -0.008 (-0.39%) | 5,634,950 |
24 May 2006 | CNY | 2.0533 | 2.0764 | 1.9072 | 1.9918 | 1.9918 | -0.015 (-0.77%) | 8,334,063 |
23 May 2006 | CNY | 2.0072 | 2.0072 | 1.9611 | 2.0072 | 2.0072 | +0.092 (+4.82%) | 12,460,434 |
22 May 2006 | CNY | 1.8611 | 1.9149 | 1.8226 | 1.9149 | 1.9149 | +0.092 (+5.06%) | 6,688,456 |
19 May 2006 | CNY | 1.738 | 1.8226 | 1.6534 | 1.8226 | 1.8226 | +0.085 (+4.87%) | 7,120,126 |