Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | CNY | 4.8818 | 5.0591 | 4.8818 | 5.0364 | 5.0364 | +0.132 (+2.69%) | 11,639,691 |
23 Aug 2006 | CNY | 4.9455 | 5.0227 | 4.8909 | 4.9045 | 4.9045 | -0.05 (-1.01%) | 7,490,516 |
22 Aug 2006 | CNY | 4.9546 | 5.05 | 4.9227 | 4.9546 | 4.9546 | -0.027 (-0.55%) | 9,353,020 |
21 Aug 2006 | CNY | 4.6682 | 4.9955 | 4.6273 | 4.9818 | 4.9818 | +0.177 (+3.69%) | 14,709,041 |
18 Aug 2006 | CNY | 4.6364 | 4.8455 | 4.6364 | 4.8045 | 4.8045 | +0.127 (+2.72%) | 9,490,641 |
17 Aug 2006 | CNY | 4.7273 | 4.7364 | 4.6273 | 4.6773 | 4.6773 | -0.041 (-0.87%) | 3,569,552 |
16 Aug 2006 | CNY | 4.6818 | 4.75 | 4.6455 | 4.7182 | 4.7182 | +0.036 (+0.78%) | 4,884,396 |
15 Aug 2006 | CNY | 4.5955 | 4.7046 | 4.5455 | 4.6818 | 4.6818 | +0.086 (+1.88%) | 3,672,464 |
14 Aug 2006 | CNY | 4.5455 | 4.6818 | 4.5 | 4.5955 | 4.5955 | +0.032 (+0.70%) | 8,183,551 |
11 Aug 2006 | CNY | 4.4591 | 4.5909 | 4.4182 | 4.5636 | 4.5636 | +0.104 (+2.34%) | 4,313,757 |
10 Aug 2006 | CNY | 4.3909 | 4.4864 | 4.3773 | 4.4591 | 4.4591 | +0.082 (+1.87%) | 3,300,105 |
9 Aug 2006 | CNY | 4.5136 | 4.5227 | 4.3682 | 4.3773 | 4.3773 | -0.136 (-3.02%) | 5,587,208 |
8 Aug 2006 | CNY | 4.6818 | 4.6864 | 4.3318 | 4.5136 | 4.5136 | -0.177 (-3.78%) | 11,010,313 |
4 Aug 2006 | CNY | 4.6864 | 4.7682 | 4.6636 | 4.6909 | 4.6909 | +0.009 (+0.19%) | 6,094,226 |
3 Aug 2006 | CNY | 4.7046 | 4.7455 | 4.6091 | 4.6818 | 4.6818 | +0.018 (+0.39%) | 5,385,910 |
2 Aug 2006 | CNY | 4.7273 | 4.7727 | 4.5318 | 4.6636 | 4.6636 | -0.082 (-1.73%) | 6,104,881 |
1 Aug 2006 | CNY | 4.7636 | 4.85 | 4.6955 | 4.7455 | 4.7455 | -0.018 (-0.38%) | 6,701,131 |
31 Jul 2006 | CNY | 4.8409 | 4.9273 | 4.75 | 4.7636 | 4.7636 | -0.1 (-2.06%) | 9,440,035 |
28 Jul 2006 | CNY | 4.7727 | 4.9045 | 4.6636 | 4.8636 | 4.8636 | +0.054 (+1.13%) | 17,950,222 |
27 Jul 2006 | CNY | 4.7227 | 4.8818 | 4.7 | 4.8091 | 4.8091 | +0.064 (+1.34%) | 7,677,450 |
26 Jul 2006 | CNY | 4.7364 | 4.7636 | 4.6909 | 4.7455 | 4.7455 | +0.018 (+0.38%) | 3,833,438 |
25 Jul 2006 | CNY | 4.6818 | 4.7682 | 4.6136 | 4.7273 | 4.7273 | +0.114 (+2.46%) | 5,298,216 |
24 Jul 2006 | CNY | 4.6545 | 4.6545 | 4.5682 | 4.6136 | 4.6136 | -0.086 (-1.84%) | 4,399,491 |
21 Jul 2006 | CNY | 4.6909 | 4.75 | 4.6682 | 4.7 | 4.7 | +0.059 (+1.27%) | 4,768,414 |
20 Jul 2006 | CNY | 4.6955 | 4.7046 | 4.4136 | 4.6409 | 4.6409 | -0.055 (-1.16%) | 8,357,989 |
19 Jul 2006 | CNY | 4.8636 | 4.8636 | 4.6364 | 4.6955 | 4.6955 | -0.182 (-3.73%) | 6,915,246 |
18 Jul 2006 | CNY | 4.7955 | 4.9136 | 4.7727 | 4.8773 | 4.8773 | +0.059 (+1.23%) | 7,477,511 |
17 Jul 2006 | CNY | 4.6364 | 4.8409 | 4.5409 | 4.8182 | 4.8182 | +0.182 (+3.92%) | 8,484,995 |
14 Jul 2006 | CNY | 4.5 | 4.7182 | 4.5 | 4.6364 | 4.6364 | +0.132 (+2.93%) | 12,601,883 |
13 Jul 2006 | CNY | 4.8636 | 4.8682 | 4.5 | 4.5046 | 4.5046 | -0.373 (-7.64%) | 19,350,342 |