Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2006 | CNY | 2.918 | 2.9539 | 2.8462 | 2.9128 | 2.9128 | +0.01 (+0.35%) | 3,291,759 |
14 Sep 2006 | CNY | 2.8718 | 2.918 | 2.8 | 2.9026 | 2.9026 | +0.031 (+1.07%) | 3,754,309 |
13 Sep 2006 | CNY | 2.9436 | 3 | 2.8615 | 2.8718 | 2.8718 | -0.087 (-2.95%) | 3,443,089 |
12 Sep 2006 | CNY | 3.0205 | 3.0667 | 2.9436 | 2.959 | 2.959 | -0.056 (-1.87%) | 5,922,111 |
11 Sep 2006 | CNY | 2.8615 | 3.0205 | 2.8154 | 3.0154 | 3.0154 | +0.164 (+5.76%) | 5,740,655 |
8 Sep 2006 | CNY | 2.8205 | 2.9487 | 2.8205 | 2.8513 | 2.8513 | +0.036 (+1.28%) | 4,742,277 |
7 Sep 2006 | CNY | 2.9231 | 2.9539 | 2.7744 | 2.8154 | 2.8154 | -0.144 (-4.85%) | 5,781,664 |
6 Sep 2006 | CNY | 3.0513 | 3.0513 | 2.9077 | 2.959 | 2.959 | -0.108 (-3.51%) | 8,865,936 |
5 Sep 2006 | CNY | 3.0359 | 3.2154 | 2.9795 | 3.0667 | 3.0667 | +0.046 (+1.53%) | 16,635,157 |
4 Sep 2006 | CNY | 2.8205 | 3.0513 | 2.8103 | 3.0205 | 3.0205 | +0.169 (+5.93%) | 12,563,265 |
1 Sep 2006 | CNY | 2.9385 | 2.9744 | 2.7744 | 2.8513 | 2.8513 | -0.087 (-2.97%) | 6,916,088 |
31 Aug 2006 | CNY | 2.8821 | 3 | 2.8821 | 2.9385 | 2.9385 | +0.026 (+0.88%) | 9,686,059 |
30 Aug 2006 | CNY | 2.7487 | 2.9744 | 2.7436 | 2.9128 | 2.9128 | +0.118 (+4.22%) | 11,597,806 |
29 Aug 2006 | CNY | 2.8205 | 2.9026 | 2.7539 | 2.7949 | 2.7949 | -0.005 (-0.18%) | 15,648,650 |
28 Aug 2006 | CNY | 2.5846 | 2.8 | 2.5385 | 2.8 | 2.8 | +0.256 (+10.08%) | 12,396,315 |
24 Aug 2006 | CNY | 2.5385 | 2.5539 | 2.4615 | 2.5436 | 2.5436 | 0.0 (0.0%) | 2,332,613 |
23 Aug 2006 | CNY | 2.5846 | 2.6205 | 2.5026 | 2.5436 | 2.5436 | -0.056 (-2.17%) | 3,015,776 |
22 Aug 2006 | CNY | 2.5385 | 2.6462 | 2.5333 | 2.6 | 2.6 | +0.061 (+2.42%) | 3,444,078 |
21 Aug 2006 | CNY | 2.4205 | 2.5385 | 2.3846 | 2.5385 | 2.5385 | -0.031 (-1.19%) | 2,933,542 |
18 Aug 2006 | CNY | 2.5385 | 2.6051 | 2.5026 | 2.5692 | 2.5692 | +0.01 (+0.40%) | 2,766,283 |
17 Aug 2006 | CNY | 2.6103 | 2.6359 | 2.5128 | 2.559 | 2.559 | -0.082 (-3.10%) | 4,893,406 |
16 Aug 2006 | CNY | 2.6154 | 2.6974 | 2.6103 | 2.641 | 2.641 | -0.026 (-0.96%) | 4,793,544 |
15 Aug 2006 | CNY | 2.4923 | 2.6923 | 2.4615 | 2.6667 | 2.6667 | +0.149 (+5.91%) | 5,353,198 |
14 Aug 2006 | CNY | 2.6667 | 2.718 | 2.4974 | 2.518 | 2.518 | -0.174 (-6.47%) | 4,654,589 |
11 Aug 2006 | CNY | 2.759 | 2.7692 | 2.6256 | 2.6923 | 2.6923 | -0.082 (-2.96%) | 5,997,351 |
10 Aug 2006 | CNY | 2.7231 | 2.8103 | 2.7077 | 2.7744 | 2.7744 | +0.041 (+1.50%) | 5,085,362 |
9 Aug 2006 | CNY | 2.6872 | 2.7692 | 2.6359 | 2.7333 | 2.7333 | +0.036 (+1.33%) | 5,347,576 |
8 Aug 2006 | CNY | 2.5744 | 2.7128 | 2.5539 | 2.6974 | 2.6974 | +0.128 (+4.99%) | 5,806,407 |
7 Aug 2006 | CNY | 2.6205 | 2.6923 | 2.4615 | 2.5692 | 2.5692 | -0.098 (-3.66%) | 6,377,693 |
4 Aug 2006 | CNY | 2.6462 | 2.8308 | 2.6154 | 2.6667 | 2.6667 | 0.0 (0.0%) | 8,280,039 |