Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2006 | CNY | 4.13 | 4.18 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 715,548 |
24 Aug 2006 | CNY | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 650,522 |
23 Aug 2006 | CNY | 4.1 | 4.16 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 596,632 |
22 Aug 2006 | CNY | 4.12 | 4.2 | 4.05 | 4.13 | 4.13 | 0.0 (0.0%) | 727,073 |
21 Aug 2006 | CNY | 3.97 | 4.16 | 3.9 | 4.13 | 4.13 | +0.03 (+0.73%) | 867,568 |
18 Aug 2006 | CNY | 4.19 | 4.21 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 602,866 |
17 Aug 2006 | CNY | 4.3 | 4.3 | 4.13 | 4.18 | 4.18 | -0.15 (-3.46%) | 951,166 |
16 Aug 2006 | CNY | 4.28 | 4.35 | 4.22 | 4.33 | 4.33 | +0.03 (+0.70%) | 756,570 |
15 Aug 2006 | CNY | 4.18 | 4.3 | 4.11 | 4.3 | 4.3 | +0.1 (+2.38%) | 739,437 |
14 Aug 2006 | CNY | 4.3 | 4.49 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,939,979 |
11 Aug 2006 | CNY | 4.24 | 4.31 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 836,508 |
10 Aug 2006 | CNY | 4.16 | 4.27 | 4.1 | 4.24 | 4.24 | +0.1 (+2.42%) | 944,088 |
9 Aug 2006 | CNY | 4.07 | 4.17 | 4.03 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,274,157 |
8 Aug 2006 | CNY | 3.95 | 4.18 | 3.95 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,154,738 |
7 Aug 2006 | CNY | 4.19 | 4.19 | 3.78 | 4.01 | 4.01 | -0.19 (-4.52%) | 1,623,039 |
4 Aug 2006 | CNY | 4.34 | 4.45 | 4.18 | 4.2 | 4.2 | -0.14 (-3.23%) | 1,093,233 |
3 Aug 2006 | CNY | 4.43 | 4.45 | 4.25 | 4.34 | 4.34 | -0.05 (-1.14%) | 917,207 |
2 Aug 2006 | CNY | 4.45 | 4.57 | 4.3 | 4.39 | 4.39 | -0.07 (-1.57%) | 1,678,861 |
1 Aug 2006 | CNY | 4.74 | 4.8 | 4.41 | 4.46 | 4.46 | -0.28 (-5.91%) | 3,266,274 |
31 Jul 2006 | CNY | 4.65 | 4.89 | 4.59 | 4.74 | 4.74 | +0.09 (+1.94%) | 5,732,413 |
28 Jul 2006 | CNY | 4.46 | 4.75 | 4.44 | 4.65 | 4.65 | +0.2 (+4.49%) | 6,855,459 |
27 Jul 2006 | CNY | 4.5 | 4.65 | 4.43 | 4.45 | 4.45 | -0.17 (-3.68%) | 4,746,498 |
26 Jul 2006 | CNY | 4.21 | 4.62 | 4.19 | 4.62 | 4.62 | +0.42 (+10%) | 8,464,020 |
25 Jul 2006 | CNY | 4.18 | 4.27 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,011,900 |
24 Jul 2006 | CNY | 4.15 | 4.24 | 4.05 | 4.21 | 4.21 | +0.04 (+0.96%) | 1,813,609 |
21 Jul 2006 | CNY | 4.27 | 4.33 | 4.11 | 4.17 | 4.17 | -0.08 (-1.88%) | 2,487,477 |
20 Jul 2006 | CNY | 4.25 | 4.38 | 4.16 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,015,867 |
19 Jul 2006 | CNY | 4.4 | 4.43 | 4.23 | 4.26 | 4.26 | -0.19 (-4.27%) | 2,025,166 |
18 Jul 2006 | CNY | 4.48 | 4.58 | 4.35 | 4.45 | 4.45 | +0.2 (+4.71%) | 5,041,282 |
17 Jul 2006 | CNY | 4.14 | 4.28 | 4.09 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,892,277 |