Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2006 | CNY | 2.0513 | 2.1122 | 2.0449 | 2.0769 | 2.0769 | +0.042 (+2.04%) | 22,487,162 |
14 Sep 2006 | CNY | 2.016 | 2.0385 | 1.9647 | 2.0353 | 2.0353 | +0.01 (+0.48%) | 8,158,800 |
13 Sep 2006 | CNY | 1.9615 | 2.0577 | 1.9583 | 2.0256 | 2.0256 | +0.067 (+3.44%) | 16,002,455 |
12 Sep 2006 | CNY | 1.9615 | 1.9744 | 1.9455 | 1.9583 | 1.9583 | -0.01 (-0.49%) | 5,270,460 |
11 Sep 2006 | CNY | 1.9551 | 2.0032 | 1.9455 | 1.968 | 1.968 | +0.01 (+0.50%) | 4,768,171 |
8 Sep 2006 | CNY | 1.9487 | 2.0128 | 1.9295 | 1.9583 | 1.9583 | +0.01 (+0.49%) | 7,849,898 |
7 Sep 2006 | CNY | 2.0096 | 2.0096 | 1.9423 | 1.9487 | 1.9487 | -0.061 (-3.03%) | 7,189,802 |
6 Sep 2006 | CNY | 2.0032 | 2.0385 | 1.9808 | 2.0096 | 2.0096 | +0.013 (+0.64%) | 7,374,079 |
5 Sep 2006 | CNY | 2.0192 | 2.0417 | 1.9647 | 1.9968 | 1.9968 | -0.022 (-1.11%) | 9,423,710 |
4 Sep 2006 | CNY | 1.9968 | 2.0417 | 1.9712 | 2.0192 | 2.0192 | +0.016 (+0.80%) | 8,116,224 |
1 Sep 2006 | CNY | 2.1218 | 2.1282 | 2 | 2.0032 | 2.0032 | -0.112 (-5.30%) | 12,977,898 |
31 Aug 2006 | CNY | 2.1378 | 2.1378 | 2.0577 | 2.1154 | 2.1154 | -0.016 (-0.75%) | 13,422,087 |
30 Aug 2006 | CNY | 2.0865 | 2.1731 | 2.0801 | 2.1314 | 2.1314 | +0.054 (+2.62%) | 25,759,294 |
29 Aug 2006 | CNY | 2.0641 | 2.1058 | 2.0321 | 2.0769 | 2.0769 | -0.003 (-0.15%) | 18,882,202 |
28 Aug 2006 | CNY | 1.9359 | 2.109 | 1.9295 | 2.0801 | 2.0801 | +0.144 (+7.45%) | 26,798,063 |
25 Aug 2006 | CNY | 1.9744 | 1.9808 | 1.9359 | 1.9359 | 1.9359 | -0.035 (-1.79%) | 7,913,527 |
24 Aug 2006 | CNY | 1.9455 | 1.9744 | 1.9167 | 1.9712 | 1.9712 | +0.022 (+1.15%) | 10,728,051 |
23 Aug 2006 | CNY | 1.9776 | 2.0096 | 1.9199 | 1.9487 | 1.9487 | -0.019 (-0.98%) | 25,200,904 |
22 Aug 2006 | CNY | 1.7724 | 1.968 | 1.7628 | 1.968 | 1.968 | +0.179 (+10.04%) | 20,646,141 |
21 Aug 2006 | CNY | 1.7436 | 1.7949 | 1.7051 | 1.7885 | 1.7885 | -0.042 (-2.27%) | 11,773,538 |
18 Aug 2006 | CNY | 1.9199 | 1.9199 | 1.8109 | 1.8301 | 1.8301 | -0.09 (-4.68%) | 11,582,684 |
17 Aug 2006 | CNY | 1.9455 | 1.9519 | 1.9006 | 1.9199 | 1.9199 | -0.022 (-1.15%) | 5,545,023 |
16 Aug 2006 | CNY | 1.9551 | 1.9551 | 1.8974 | 1.9423 | 1.9423 | -0.022 (-1.14%) | 10,124,337 |
15 Aug 2006 | CNY | 1.9423 | 1.9744 | 1.8782 | 1.9647 | 1.9647 | +0.003 (+0.16%) | 9,561,034 |
14 Aug 2006 | CNY | 1.9455 | 2.0192 | 1.9231 | 1.9615 | 1.9615 | +0.035 (+1.83%) | 27,576,478 |
11 Aug 2006 | CNY | 1.9071 | 1.9263 | 1.859 | 1.9263 | 1.9263 | +0.019 (+1.01%) | 12,252,929 |
10 Aug 2006 | CNY | 1.8269 | 1.9071 | 1.8173 | 1.9071 | 1.9071 | +0.096 (+5.31%) | 16,094,807 |
9 Aug 2006 | CNY | 1.8526 | 1.875 | 1.7981 | 1.8109 | 1.8109 | -0.048 (-2.59%) | 7,446,079 |
8 Aug 2006 | CNY | 1.8045 | 1.9327 | 1.8045 | 1.859 | 1.859 | +0.061 (+3.39%) | 16,543,778 |
7 Aug 2006 | CNY | 1.7949 | 1.8397 | 1.7692 | 1.7981 | 1.7981 | +0.006 (+0.36%) | 6,741,658 |