Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2006 | CNY | 9.5417 | 9.75 | 9.3417 | 9.35 | 9.35 | -0.133 (-1.41%) | 1,374,288 |
14 Sep 2006 | CNY | 8.9167 | 9.5 | 8.8167 | 9.4833 | 9.4833 | +0.542 (+6.06%) | 2,187,980 |
12 Sep 2006 | CNY | 8.575 | 8.975 | 8.5083 | 8.9417 | 8.9417 | +0.333 (+3.87%) | 928,755 |
11 Sep 2006 | CNY | 8.8167 | 8.8167 | 8.4833 | 8.6083 | 8.6083 | -0.258 (-2.91%) | 400,428 |
8 Sep 2006 | CNY | 8.9 | 8.9583 | 8.5833 | 8.8667 | 8.8667 | -0.075 (-0.84%) | 907,694 |
7 Sep 2006 | CNY | 8.9583 | 9.1 | 8.75 | 8.9417 | 8.9417 | -0.033 (-0.37%) | 195,240 |
6 Sep 2006 | CNY | 8.9167 | 9 | 8.5833 | 8.975 | 8.975 | +0.017 (+0.19%) | 513,681 |
5 Sep 2006 | CNY | 8.9833 | 9 | 8.525 | 8.9583 | 8.9583 | -0.033 (-0.37%) | 901,682 |
4 Sep 2006 | CNY | 9 | 9.1583 | 8.8333 | 8.9917 | 8.9917 | -0.025 (-0.28%) | 503,425 |
1 Sep 2006 | CNY | 9.0667 | 9.1917 | 8.7583 | 9.0167 | 9.0167 | -0.067 (-0.73%) | 1,711,297 |
31 Aug 2006 | CNY | 9.1083 | 9.1333 | 9 | 9.0833 | 9.0833 | -0.025 (-0.27%) | 307,506 |
30 Aug 2006 | CNY | 9.0583 | 9.1583 | 8.9583 | 9.1083 | 9.1083 | +0.042 (+0.46%) | 311,808 |
29 Aug 2006 | CNY | 9.1167 | 9.325 | 8.9083 | 9.0667 | 9.0667 | -0.133 (-1.45%) | 591,642 |
28 Aug 2006 | CNY | 9.5833 | 9.5833 | 8.7667 | 9.2 | 9.2 | -0.217 (-2.30%) | 664,620 |
25 Aug 2006 | CNY | 9.0917 | 9.525 | 9.0833 | 9.4167 | 9.4167 | +0.283 (+3.10%) | 753,475 |
24 Aug 2006 | CNY | 8.75 | 9.1417 | 8.65 | 9.1333 | 9.1333 | +0.383 (+4.38%) | 316,220 |
23 Aug 2006 | CNY | 8.7083 | 8.7917 | 8.5 | 8.75 | 8.75 | +0.042 (+0.48%) | 288,266 |
22 Aug 2006 | CNY | 8.3333 | 8.7667 | 8.2583 | 8.7083 | 8.7083 | +0.433 (+5.24%) | 304,660 |
21 Aug 2006 | CNY | 8.3583 | 8.4333 | 8.2167 | 8.275 | 8.275 | -0.15 (-1.78%) | 172,080 |
18 Aug 2006 | CNY | 8.5167 | 8.575 | 8.4167 | 8.425 | 8.425 | -0.067 (-0.79%) | 90,960 |
17 Aug 2006 | CNY | 8.5 | 8.525 | 8.4167 | 8.4917 | 8.4917 | -0.008 (-0.10%) | 72,912 |
16 Aug 2006 | CNY | 8.5 | 8.5333 | 8.3833 | 8.5 | 8.5 | +0.008 (+0.10%) | 72,432 |
15 Aug 2006 | CNY | 8.4167 | 8.5667 | 8.25 | 8.4917 | 8.4917 | +0.083 (+0.99%) | 185,436 |
14 Aug 2006 | CNY | 8.3333 | 8.45 | 8.25 | 8.4083 | 8.4083 | +0.067 (+0.80%) | 366,120 |
11 Aug 2006 | CNY | 8.3333 | 8.3917 | 8.2583 | 8.3417 | 8.3417 | +0.008 (+0.10%) | 128,041 |
10 Aug 2006 | CNY | 8.25 | 8.4583 | 8.225 | 8.3333 | 8.3333 | +0.042 (+0.50%) | 343,920 |
9 Aug 2006 | CNY | 8.4583 | 8.5167 | 8.2083 | 8.2917 | 8.2917 | -0.225 (-2.64%) | 280,089 |
8 Aug 2006 | CNY | 8.35 | 8.5667 | 8.25 | 8.5167 | 8.5167 | +0.192 (+2.30%) | 555,656 |
7 Aug 2006 | CNY | 8.3333 | 8.3833 | 8.1667 | 8.325 | 8.325 | 0.0 (0.0%) | 254,586 |
4 Aug 2006 | CNY | 8.3333 | 8.35 | 7.775 | 8.325 | 8.325 | -0.058 (-0.70%) | 831,388 |