Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | CNY | 1.9556 | 1.963 | 1.8852 | 1.9185 | 1.9185 | -0.056 (-2.82%) | 9,416,217 |
21 Dec 2006 | CNY | 2.037 | 2.063 | 1.9593 | 1.9741 | 1.9741 | -0.089 (-4.31%) | 12,271,437 |
20 Dec 2006 | CNY | 2.0482 | 2.1444 | 2.0148 | 2.063 | 2.063 | -0.022 (-1.06%) | 18,793,749 |
19 Dec 2006 | CNY | 1.9778 | 2.1296 | 1.9444 | 2.0852 | 2.0852 | +0.13 (+6.63%) | 31,177,356 |
18 Dec 2006 | CNY | 1.8926 | 1.9889 | 1.8889 | 1.9556 | 1.9556 | +0.074 (+3.94%) | 18,531,225 |
15 Dec 2006 | CNY | 1.9037 | 1.9037 | 1.8556 | 1.8815 | 1.8815 | -0.022 (-1.17%) | 9,791,004 |
14 Dec 2006 | CNY | 1.8074 | 1.9333 | 1.7963 | 1.9037 | 1.9037 | +0.085 (+4.69%) | 18,530,553 |
13 Dec 2006 | CNY | 1.8815 | 1.8815 | 1.7963 | 1.8185 | 1.8185 | -0.044 (-2.39%) | 5,737,038 |
12 Dec 2006 | CNY | 1.8852 | 1.9037 | 1.8185 | 1.863 | 1.863 | -0.018 (-0.98%) | 10,907,975 |
11 Dec 2006 | CNY | 1.8 | 1.8889 | 1.7889 | 1.8815 | 1.8815 | +0.107 (+6.05%) | 21,884,285 |
8 Dec 2006 | CNY | 1.8148 | 1.8444 | 1.7593 | 1.7741 | 1.7741 | -0.033 (-1.84%) | 11,767,086 |
7 Dec 2006 | CNY | 1.7963 | 1.8148 | 1.7741 | 1.8074 | 1.8074 | +0.004 (+0.21%) | 8,089,507 |
6 Dec 2006 | CNY | 1.7556 | 1.8148 | 1.6704 | 1.8037 | 1.8037 | +0.048 (+2.74%) | 15,747,631 |
5 Dec 2006 | CNY | 1.7444 | 1.7667 | 1.7259 | 1.7556 | 1.7556 | +0.007 (+0.42%) | 7,252,715 |
4 Dec 2006 | CNY | 1.7185 | 1.7556 | 1.7037 | 1.7482 | 1.7482 | +0.03 (+1.73%) | 5,950,629 |
1 Dec 2006 | CNY | 1.7333 | 1.7556 | 1.7074 | 1.7185 | 1.7185 | -0.026 (-1.48%) | 6,725,710 |
30 Nov 2006 | CNY | 1.7407 | 1.7741 | 1.7185 | 1.7444 | 1.7444 | +0.004 (+0.21%) | 7,087,232 |
29 Nov 2006 | CNY | 1.6852 | 1.7556 | 1.6593 | 1.7407 | 1.7407 | +0.037 (+2.17%) | 7,290,950 |
28 Nov 2006 | CNY | 1.7111 | 1.7259 | 1.6852 | 1.7037 | 1.7037 | -0.011 (-0.65%) | 3,445,356 |
27 Nov 2006 | CNY | 1.7037 | 1.7148 | 1.6815 | 1.7148 | 1.7148 | +0.011 (+0.65%) | 3,842,915 |
24 Nov 2006 | CNY | 1.6667 | 1.7185 | 1.6519 | 1.7037 | 1.7037 | +0.033 (+1.99%) | 5,142,155 |
23 Nov 2006 | CNY | 1.6482 | 1.6741 | 1.6407 | 1.6704 | 1.6704 | +0.022 (+1.35%) | 3,679,435 |
22 Nov 2006 | CNY | 1.6222 | 1.6704 | 1.6074 | 1.6482 | 1.6482 | +0.011 (+0.68%) | 4,155,640 |
21 Nov 2006 | CNY | 1.6222 | 1.6482 | 1.5963 | 1.637 | 1.637 | 0.0 (0.0%) | 3,248,993 |
20 Nov 2006 | CNY | 1.6667 | 1.6667 | 1.6148 | 1.637 | 1.637 | -0.03 (-1.78%) | 2,786,645 |
17 Nov 2006 | CNY | 1.6185 | 1.6815 | 1.6185 | 1.6667 | 1.6667 | +0.048 (+2.98%) | 3,439,584 |
16 Nov 2006 | CNY | 1.6593 | 1.6593 | 1.6148 | 1.6185 | 1.6185 | -0.041 (-2.46%) | 3,143,286 |
15 Nov 2006 | CNY | 1.6407 | 1.6852 | 1.6074 | 1.6593 | 1.6593 | +0.022 (+1.36%) | 3,634,245 |
14 Nov 2006 | CNY | 1.6074 | 1.637 | 1.5852 | 1.637 | 1.637 | +0.03 (+1.84%) | 2,891,408 |
13 Nov 2006 | CNY | 1.6667 | 1.6889 | 1.5815 | 1.6074 | 1.6074 | -0.082 (-4.83%) | 4,307,669 |