Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2006 | CNY | 3.975 | 4.0438 | 3.8125 | 3.8563 | 3.8563 | -0.156 (-3.89%) | 4,438,300 |
4 Aug 2006 | CNY | 4.0375 | 4.2813 | 3.9875 | 4.0125 | 4.0125 | -0.019 (-0.47%) | 6,492,672 |
3 Aug 2006 | CNY | 3.9375 | 4.1063 | 3.9188 | 4.0313 | 4.0313 | +0.094 (+2.38%) | 5,258,003 |
2 Aug 2006 | CNY | 4.0938 | 4.1188 | 3.8375 | 3.9375 | 3.9375 | -0.144 (-3.52%) | 6,615,137 |
1 Aug 2006 | CNY | 4.375 | 4.6375 | 3.9875 | 4.0813 | 4.0813 | -0.35 (-7.90%) | 7,115,673 |
31 Jul 2006 | CNY | 4.6063 | 4.6375 | 4.425 | 4.4313 | 4.4313 | -0.175 (-3.80%) | 4,310,030 |
28 Jul 2006 | CNY | 4.6375 | 4.7125 | 4.4688 | 4.6063 | 4.6063 | -0.044 (-0.94%) | 4,566,448 |
27 Jul 2006 | CNY | 4.6938 | 4.7813 | 4.5375 | 4.65 | 4.65 | -0.087 (-1.85%) | 5,850,124 |
26 Jul 2006 | CNY | 4.6563 | 4.825 | 4.6563 | 4.7375 | 4.7375 | +0.087 (+1.88%) | 6,802,782 |
25 Jul 2006 | CNY | 4.5938 | 4.7688 | 4.5938 | 4.65 | 4.65 | +0.087 (+1.92%) | 6,854,272 |
24 Jul 2006 | CNY | 4.4375 | 4.5813 | 4.3938 | 4.5625 | 4.5625 | +0.069 (+1.53%) | 4,224,046 |
21 Jul 2006 | CNY | 4.5438 | 4.5688 | 4.4688 | 4.4938 | 4.4938 | -0.075 (-1.64%) | 7,010,780 |
20 Jul 2006 | CNY | 4.65 | 4.6625 | 4.375 | 4.5688 | 4.5688 | -0.175 (-3.69%) | 12,975,107 |
19 Jul 2006 | CNY | 4.6313 | 4.8563 | 4.6313 | 4.7438 | 4.7438 | +0.05 (+1.07%) | 9,200,699 |
18 Jul 2006 | CNY | 4.7813 | 4.8 | 4.5938 | 4.6938 | 4.6938 | -0.119 (-2.47%) | 5,854,844 |
17 Jul 2006 | CNY | 4.6063 | 4.8563 | 4.525 | 4.8125 | 4.8125 | +0.181 (+3.91%) | 7,647,198 |
14 Jul 2006 | CNY | 4.4938 | 4.7875 | 4.4438 | 4.6313 | 4.6313 | +0.094 (+2.07%) | 13,890,017 |
13 Jul 2006 | CNY | 5.0563 | 5.0625 | 4.5375 | 4.5375 | 4.5375 | -0.506 (-10.04%) | 17,885,443 |
12 Jul 2006 | CNY | 5.1 | 5.1438 | 4.9563 | 5.0438 | 5.0438 | -0.056 (-1.10%) | 13,916,899 |
11 Jul 2006 | CNY | 5.1875 | 5.25 | 5.0313 | 5.1 | 5.1 | -0.156 (-2.97%) | 13,027,827 |
10 Jul 2006 | CNY | 4.9063 | 5.2813 | 4.8438 | 5.2563 | 5.2563 | +0.35 (+7.13%) | 21,853,328 |
7 Jul 2006 | CNY | 4.8875 | 4.9688 | 4.75 | 4.9063 | 4.9063 | +0.087 (+1.82%) | 22,894,915 |
6 Jul 2006 | CNY | 4.3813 | 4.8188 | 4.3625 | 4.8188 | 4.8188 | +0.438 (+9.99%) | 18,653,956 |
5 Jul 2006 | CNY | 4.5188 | 4.5375 | 4.3188 | 4.3813 | 4.3813 | -0.156 (-3.44%) | 6,492,697 |
4 Jul 2006 | CNY | 4.675 | 4.6875 | 4.5188 | 4.5375 | 4.5375 | -0.125 (-2.68%) | 6,438,913 |
3 Jul 2006 | CNY | 4.625 | 4.675 | 4.6 | 4.6625 | 4.6625 | +0.025 (+0.54%) | 5,517,966 |
30 Jun 2006 | CNY | 4.7813 | 4.8 | 4.6063 | 4.6375 | 4.6375 | -0.131 (-2.75%) | 5,784,990 |
29 Jun 2006 | CNY | 4.6125 | 4.8125 | 4.55 | 4.7688 | 4.7688 | +0.156 (+3.39%) | 8,779,224 |
28 Jun 2006 | CNY | 4.55 | 4.7375 | 4.5125 | 4.6125 | 4.6125 | +0.056 (+1.23%) | 5,310,849 |
27 Jun 2006 | CNY | 4.6625 | 4.6813 | 4.5125 | 4.5563 | 4.5563 | -0.113 (-2.41%) | 5,224,672 |