Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | CNY | 3.8967 | 4.06 | 3.8967 | 4.0567 | 4.0567 | +0.16 (+4.11%) | 9,462,069 |
5 Jul 2006 | CNY | 3.94 | 3.9433 | 3.8233 | 3.8967 | 3.8967 | -0.023 (-0.59%) | 6,339,945 |
4 Jul 2006 | CNY | 3.8967 | 3.95 | 3.8333 | 3.92 | 3.92 | +0.033 (+0.86%) | 10,834,524 |
3 Jul 2006 | CNY | 3.7667 | 3.9833 | 3.7467 | 3.8867 | 3.8867 | +0.167 (+4.48%) | 9,635,088 |
30 Jun 2006 | CNY | 3.66 | 3.7467 | 3.65 | 3.72 | 3.72 | +0.073 (+2.01%) | 10,072,389 |
29 Jun 2006 | CNY | 3.4 | 3.6967 | 3.4 | 3.6467 | 3.6467 | +0.257 (+7.57%) | 13,352,565 |
28 Jun 2006 | CNY | 3.2667 | 3.4 | 3.2667 | 3.39 | 3.39 | +0.123 (+3.77%) | 6,129,327 |
27 Jun 2006 | CNY | 3.3767 | 3.3867 | 3.2667 | 3.2667 | 3.2667 | -0.11 (-3.26%) | 6,746,832 |
26 Jun 2006 | CNY | 3.3633 | 3.39 | 3.3267 | 3.3767 | 3.3767 | +0.01 (+0.30%) | 5,036,715 |
23 Jun 2006 | CNY | 3.3367 | 3.38 | 3.32 | 3.3667 | 3.3667 | +0.03 (+0.90%) | 3,348,639 |
22 Jun 2006 | CNY | 3.3467 | 3.3867 | 3.3333 | 3.3367 | 3.3367 | -0.02 (-0.60%) | 2,358,327 |
21 Jun 2006 | CNY | 3.4167 | 3.43 | 3.3333 | 3.3567 | 3.3567 | -0.06 (-1.76%) | 3,210,096 |
20 Jun 2006 | CNY | 3.3633 | 3.4433 | 3.3433 | 3.4167 | 3.4167 | +0.053 (+1.59%) | 4,372,362 |
19 Jun 2006 | CNY | 3.3567 | 3.4033 | 3.3033 | 3.3633 | 3.3633 | -0.02 (-0.59%) | 4,737,081 |
16 Jun 2006 | CNY | 3.2733 | 3.3867 | 3.2633 | 3.3833 | 3.3833 | +0.117 (+3.57%) | 6,731,040 |
15 Jun 2006 | CNY | 3.2333 | 3.33 | 3.2333 | 3.2667 | 3.2667 | +0.033 (+1.03%) | 2,450,166 |
14 Jun 2006 | CNY | 3.2233 | 3.24 | 3.1 | 3.2333 | 3.2333 | 0.0 (0.0%) | 2,764,056 |
13 Jun 2006 | CNY | 3.23 | 3.3167 | 3.2 | 3.2333 | 3.2333 | +0.013 (+0.41%) | 2,104,407 |
12 Jun 2006 | CNY | 3.1667 | 3.2333 | 3.1533 | 3.22 | 3.22 | +0.037 (+1.15%) | 2,944,152 |
9 Jun 2006 | CNY | 3.3367 | 3.34 | 3.18 | 3.1833 | 3.1833 | -0.167 (-4.98%) | 3,959,739 |
8 Jun 2006 | CNY | 3.31 | 3.3667 | 3.2633 | 3.35 | 3.35 | +0.02 (+0.60%) | 4,000,380 |
7 Jun 2006 | CNY | 3.48 | 3.5067 | 3.3267 | 3.33 | 3.33 | -0.143 (-4.13%) | 5,344,506 |
6 Jun 2006 | CNY | 3.53 | 3.53 | 3.4533 | 3.4733 | 3.4733 | -0.073 (-2.07%) | 3,998,019 |
5 Jun 2006 | CNY | 3.5433 | 3.59 | 3.3833 | 3.5467 | 3.5467 | -0.117 (-3.18%) | 7,633,179 |
1 Jun 2006 | CNY | 3.6467 | 3.75 | 3.6 | 3.6633 | 3.6633 | +0.017 (+0.46%) | 11,147,691 |
31 May 2006 | CNY | 3.6767 | 3.7333 | 3.6 | 3.6467 | 3.6467 | -0.047 (-1.26%) | 10,074,528 |
30 May 2006 | CNY | 3.51 | 3.8133 | 3.5 | 3.6933 | 3.6933 | +0.143 (+4.04%) | 16,681,080 |
29 May 2006 | CNY | 3.5667 | 3.59 | 3.4833 | 3.55 | 3.55 | -0.04 (-1.11%) | 9,147,120 |
26 May 2006 | CNY | 3.6033 | 3.68 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 9,202,890 |
25 May 2006 | CNY | 3.6267 | 3.69 | 3.5367 | 3.63 | 3.63 | -0.017 (-0.46%) | 7,208,217 |