Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | CNY | 4.28 | 4.3467 | 4.2367 | 4.3167 | 4.3167 | +0.037 (+0.86%) | 9,847,884 |
16 Aug 2006 | CNY | 4.3167 | 4.43 | 4.2533 | 4.28 | 4.28 | -0.05 (-1.15%) | 24,159,174 |
15 Aug 2006 | CNY | 4.12 | 4.3633 | 4.0667 | 4.33 | 4.33 | +0.207 (+5.01%) | 12,343,275 |
14 Aug 2006 | CNY | 4.1867 | 4.26 | 4.0667 | 4.1233 | 4.1233 | -0.053 (-1.28%) | 8,982,198 |
11 Aug 2006 | CNY | 4.0333 | 4.2267 | 4.0033 | 4.1767 | 4.1767 | +0.163 (+4.07%) | 14,498,586 |
10 Aug 2006 | CNY | 3.9333 | 4.0267 | 3.9067 | 4.0133 | 4.0133 | +0.08 (+2.03%) | 9,213,210 |
9 Aug 2006 | CNY | 3.9667 | 3.9833 | 3.8733 | 3.9333 | 3.9333 | -0.027 (-0.67%) | 5,654,571 |
8 Aug 2006 | CNY | 4.1167 | 4.1167 | 3.85 | 3.96 | 3.96 | -0.02 (-0.50%) | 11,062,473 |
7 Aug 2006 | CNY | 3.8767 | 3.9967 | 3.85 | 3.98 | 3.98 | +0.077 (+1.97%) | 6,901,812 |
4 Aug 2006 | CNY | 4 | 4.0433 | 3.8333 | 3.9033 | 3.9033 | -0.097 (-2.42%) | 6,694,539 |
3 Aug 2006 | CNY | 4.1 | 4.13 | 3.9667 | 4 | 4 | -0.103 (-2.52%) | 4,413,189 |
2 Aug 2006 | CNY | 4.1833 | 4.22 | 4.0333 | 4.1033 | 4.1033 | -0.087 (-2.07%) | 5,399,712 |
1 Aug 2006 | CNY | 4.2667 | 4.2667 | 4.1133 | 4.19 | 4.19 | -0.013 (-0.32%) | 6,474,381 |
31 Jul 2006 | CNY | 4.2733 | 4.35 | 4.1133 | 4.2033 | 4.2033 | -0.087 (-2.02%) | 8,947,494 |
28 Jul 2006 | CNY | 4.25 | 4.3133 | 4.0667 | 4.29 | 4.29 | +0.09 (+2.14%) | 11,186,964 |
27 Jul 2006 | CNY | 4.2933 | 4.35 | 4.16 | 4.2 | 4.2 | -0.133 (-3.08%) | 7,296,282 |
26 Jul 2006 | CNY | 4.35 | 4.4533 | 4.3 | 4.3333 | 4.3333 | +0.02 (+0.46%) | 5,409,528 |
25 Jul 2006 | CNY | 4.1667 | 4.3633 | 4.1667 | 4.3133 | 4.3133 | +0.137 (+3.27%) | 5,264,451 |
24 Jul 2006 | CNY | 4.1833 | 4.25 | 4.11 | 4.1767 | 4.1767 | -0.087 (-2.03%) | 5,305,377 |
21 Jul 2006 | CNY | 4.2633 | 4.33 | 4.1767 | 4.2633 | 4.2633 | +0.013 (+0.31%) | 4,148,949 |
20 Jul 2006 | CNY | 4.27 | 4.3 | 4.1433 | 4.25 | 4.25 | -0.017 (-0.39%) | 5,466,681 |
19 Jul 2006 | CNY | 4.37 | 4.4267 | 4.1833 | 4.2667 | 4.2667 | -0.097 (-2.21%) | 6,745,353 |
18 Jul 2006 | CNY | 4.4267 | 4.4933 | 4.27 | 4.3633 | 4.3633 | -0.06 (-1.36%) | 6,709,590 |
17 Jul 2006 | CNY | 4.4367 | 4.6367 | 4.3833 | 4.4233 | 4.4233 | -0.013 (-0.30%) | 12,582,075 |
14 Jul 2006 | CNY | 4.1567 | 4.5 | 4.1233 | 4.4367 | 4.4367 | +0.203 (+4.80%) | 14,579,130 |
13 Jul 2006 | CNY | 4.4 | 4.5333 | 4.1567 | 4.2333 | 4.2333 | -0.173 (-3.93%) | 14,400,591 |
12 Jul 2006 | CNY | 4.1833 | 4.5333 | 4.1833 | 4.4067 | 4.4067 | +0.243 (+5.85%) | 15,939,231 |
11 Jul 2006 | CNY | 4.1467 | 4.1933 | 4.0667 | 4.1633 | 4.1633 | +0.047 (+1.13%) | 6,536,736 |
10 Jul 2006 | CNY | 3.9167 | 4.15 | 3.91 | 4.1167 | 4.1167 | +0.183 (+4.66%) | 9,509,982 |
7 Jul 2006 | CNY | 4.07 | 4.1267 | 3.9033 | 3.9333 | 3.9333 | -0.123 (-3.04%) | 8,232,474 |