Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | CNY | 7.5208 | 7.5694 | 7.2153 | 7.2361 | 7.2361 | -0.292 (-3.87%) | 3,107,041 |
29 Jun 2006 | CNY | 7.4722 | 7.6042 | 7.4375 | 7.5278 | 7.5278 | +0.028 (+0.37%) | 2,049,582 |
28 Jun 2006 | CNY | 7.2917 | 7.7014 | 7.2917 | 7.5 | 7.5 | +0.153 (+2.08%) | 3,310,920 |
27 Jun 2006 | CNY | 7.3542 | 7.4653 | 7.2153 | 7.3472 | 7.3472 | -0.007 (-0.10%) | 2,206,416 |
26 Jun 2006 | CNY | 7.2361 | 7.5694 | 7.1181 | 7.3542 | 7.3542 | +0.195 (+2.72%) | 4,310,076 |
23 Jun 2006 | CNY | 6.9167 | 7.2153 | 6.8056 | 7.1597 | 7.1597 | +0.229 (+3.31%) | 3,299,284 |
22 Jun 2006 | CNY | 6.6667 | 6.9444 | 6.6667 | 6.9306 | 6.9306 | +0.271 (+4.07%) | 2,897,619 |
21 Jun 2006 | CNY | 6.7917 | 6.7917 | 6.6319 | 6.6597 | 6.6597 | -0.132 (-1.94%) | 1,357,979 |
20 Jun 2006 | CNY | 6.5972 | 6.8403 | 6.5833 | 6.7917 | 6.7917 | +0.208 (+3.17%) | 2,322,129 |
19 Jun 2006 | CNY | 6.4931 | 6.6597 | 6.375 | 6.5833 | 6.5833 | +0.042 (+0.64%) | 1,731,261 |
16 Jun 2006 | CNY | 6.4583 | 6.5972 | 6.4236 | 6.5417 | 6.5417 | +0.118 (+1.84%) | 1,002,804 |
15 Jun 2006 | CNY | 6.3542 | 6.5069 | 6.3403 | 6.4236 | 6.4236 | +0.062 (+0.98%) | 928,346 |
14 Jun 2006 | CNY | 6.5139 | 6.5833 | 6.3264 | 6.3611 | 6.3611 | -0.153 (-2.35%) | 1,325,838 |
13 Jun 2006 | CNY | 6.5694 | 6.6111 | 6.4722 | 6.5139 | 6.5139 | -0.042 (-0.64%) | 1,021,815 |
12 Jun 2006 | CNY | 6.4792 | 6.6181 | 6.4583 | 6.5556 | 6.5556 | +0.021 (+0.32%) | 966,070 |
9 Jun 2006 | CNY | 6.5139 | 6.8194 | 6.4583 | 6.5347 | 6.5347 | +0.021 (+0.32%) | 2,865,700 |
8 Jun 2006 | CNY | 6.6667 | 6.7431 | 6.3889 | 6.5139 | 6.5139 | -0.201 (-3.00%) | 4,177,077 |
7 Jun 2006 | CNY | 7.2917 | 7.3125 | 6.6667 | 6.7153 | 6.7153 | -0.486 (-6.75%) | 3,105,073 |
6 Jun 2006 | CNY | 7.3681 | 7.4306 | 7.1875 | 7.2014 | 7.2014 | -0.243 (-3.26%) | 1,994,816 |
5 Jun 2006 | CNY | 7.3056 | 7.5 | 7.2014 | 7.4444 | 7.4444 | +0.243 (+3.37%) | 4,410,125 |
2 Jun 2006 | CNY | 7.3264 | 7.3611 | 7.1319 | 7.2014 | 7.2014 | -0.111 (-1.52%) | 4,353,737 |
1 Jun 2006 | CNY | 6.8958 | 7.4097 | 6.8611 | 7.3125 | 7.3125 | +0.417 (+6.04%) | 4,424,055 |
31 May 2006 | CNY | 7.0764 | 7.1875 | 6.8542 | 6.8958 | 6.8958 | +0.201 (+3.01%) | 3,542,055 |
30 May 2006 | CNY | 6.6042 | 6.7778 | 6.4653 | 6.6944 | 6.6944 | 0.0 (0.0%) | 3,250 |
29 May 2006 | CNY | 6.6042 | 6.7778 | 6.4653 | 6.6944 | 6.6944 | +0.125 (+1.90%) | 3,250,298 |
26 May 2006 | CNY | 6.3403 | 6.6458 | 6.3403 | 6.5694 | 6.5694 | +0.236 (+3.73%) | 3,336,105 |
25 May 2006 | CNY | 6.2708 | 6.3611 | 6.2153 | 6.3333 | 6.3333 | +0.056 (+0.88%) | 1,475,655 |
24 May 2006 | CNY | 6.4236 | 6.4653 | 6.1806 | 6.2778 | 6.2778 | -0.097 (-1.52%) | 2,500,833 |
23 May 2006 | CNY | 6.6458 | 6.6458 | 6.3611 | 6.375 | 6.375 | -0.292 (-4.38%) | 2,698,382 |
22 May 2006 | CNY | 6.6528 | 6.8056 | 6.5278 | 6.6667 | 6.6667 | +0.014 (+0.21%) | 2,405,892 |