Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2006 | CNY | 3.6067 | 3.6467 | 3.5867 | 3.6267 | 3.6267 | +0.06 (+1.68%) | 1,269,303 |
14 Jul 2006 | CNY | 3.5533 | 3.68 | 3.5467 | 3.5667 | 3.5667 | -0.053 (-1.47%) | 2,294,574 |
13 Jul 2006 | CNY | 3.8133 | 3.9067 | 3.6067 | 3.62 | 3.62 | -0.213 (-5.56%) | 3,482,835 |
12 Jul 2006 | CNY | 3.8267 | 3.9533 | 3.8133 | 3.8333 | 3.8333 | 0.0 (0.0%) | 2,403,412 |
11 Jul 2006 | CNY | 3.7733 | 3.84 | 3.7733 | 3.8333 | 3.8333 | +0.06 (+1.59%) | 1,773,195 |
10 Jul 2006 | CNY | 3.8533 | 3.8533 | 3.7267 | 3.7733 | 3.7733 | -0.08 (-2.08%) | 2,385,556 |
7 Jul 2006 | CNY | 3.96 | 3.96 | 3.84 | 3.8533 | 3.8533 | -0.073 (-1.87%) | 3,303,387 |
6 Jul 2006 | CNY | 3.8467 | 3.9667 | 3.82 | 3.9267 | 3.9267 | +0.073 (+1.90%) | 2,711,602 |
5 Jul 2006 | CNY | 4.0333 | 4.0333 | 3.7733 | 3.8533 | 3.8533 | -0.167 (-4.15%) | 2,922,799 |
4 Jul 2006 | CNY | 4.1333 | 4.1533 | 3.9733 | 4.02 | 4.02 | -0.127 (-3.06%) | 1,702,588 |
3 Jul 2006 | CNY | 4.1133 | 4.1533 | 4.08 | 4.1467 | 4.1467 | +0.033 (+0.81%) | 1,845,138 |
30 Jun 2006 | CNY | 4.04 | 4.1333 | 4.0067 | 4.1133 | 4.1133 | +0.08 (+1.98%) | 3,194,802 |
29 Jun 2006 | CNY | 4.08 | 4.1333 | 3.9867 | 4.0333 | 4.0333 | -0.053 (-1.31%) | 3,498,861 |
28 Jun 2006 | CNY | 4.1267 | 4.1267 | 4.0533 | 4.0867 | 4.0867 | -0.04 (-0.97%) | 2,557,005 |
27 Jun 2006 | CNY | 4.0867 | 4.24 | 4.04 | 4.1267 | 4.1267 | +0.007 (+0.16%) | 3,849,583 |
26 Jun 2006 | CNY | 3.98 | 4.1733 | 3.9333 | 4.12 | 4.12 | +0.127 (+3.17%) | 3,740,469 |
23 Jun 2006 | CNY | 3.7467 | 4 | 3.72 | 3.9933 | 3.9933 | +0.207 (+5.46%) | 5,410,968 |
22 Jun 2006 | CNY | 3.68 | 3.8 | 3.6667 | 3.7867 | 3.7867 | +0.087 (+2.34%) | 2,898,345 |
21 Jun 2006 | CNY | 3.8 | 3.8 | 3.6667 | 3.7 | 3.7 | -0.1 (-2.63%) | 1,904,721 |
20 Jun 2006 | CNY | 3.8 | 3.8 | 3.7133 | 3.8 | 3.8 | -0.007 (-0.18%) | 2,181,763 |
19 Jun 2006 | CNY | 3.7467 | 3.8667 | 3.7 | 3.8067 | 3.8067 | +0.04 (+1.06%) | 1,678,489 |
16 Jun 2006 | CNY | 3.72 | 3.8867 | 3.72 | 3.7667 | 3.7667 | +0.053 (+1.44%) | 2,325,061 |
15 Jun 2006 | CNY | 3.7267 | 3.7867 | 3.66 | 3.7133 | 3.7133 | -0.02 (-0.54%) | 1,417,551 |
14 Jun 2006 | CNY | 3.6333 | 3.7533 | 3.54 | 3.7333 | 3.7333 | +0.133 (+3.70%) | 1,911,816 |
13 Jun 2006 | CNY | 3.6333 | 3.7 | 3.5333 | 3.6 | 3.6 | +0.013 (+0.37%) | 1,431,001 |
12 Jun 2006 | CNY | 3.5733 | 3.6333 | 3.5267 | 3.5867 | 3.5867 | +0.007 (+0.19%) | 1,396,567 |
9 Jun 2006 | CNY | 3.7 | 3.7933 | 3.5333 | 3.58 | 3.58 | -0.153 (-4.11%) | 2,766,000 |
8 Jun 2006 | CNY | 3.8 | 3.8933 | 3.6 | 3.7333 | 3.7333 | -0.073 (-1.93%) | 4,127,919 |
7 Jun 2006 | CNY | 3.9 | 3.9867 | 3.5 | 3.8067 | 3.8067 | -0.08 (-2.06%) | 4,596,384 |
6 Jun 2006 | CNY | 3.8333 | 4.0333 | 3.8 | 3.8867 | 3.8867 | +0.033 (+0.87%) | 2,908,215 |