Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2006 | CNY | 7.468 | 7.5641 | 7.3718 | 7.5577 | 7.5577 | +0.09 (+1.20%) | 4,602,377 |
6 Nov 2006 | CNY | 7.4359 | 7.5577 | 7.3718 | 7.468 | 7.468 | -0.032 (-0.43%) | 7,624,017 |
3 Nov 2006 | CNY | 7.6923 | 7.7885 | 7.3782 | 7.5 | 7.5 | -0.192 (-2.50%) | 13,014,627 |
2 Nov 2006 | CNY | 8 | 8.0577 | 7.641 | 7.6923 | 7.6923 | -0.301 (-3.77%) | 6,031,454 |
1 Nov 2006 | CNY | 8.0321 | 8.1731 | 7.9423 | 7.9936 | 7.9936 | -0.038 (-0.48%) | 3,052,732 |
31 Oct 2006 | CNY | 8.0128 | 8.0769 | 7.9744 | 8.0321 | 8.0321 | +0.019 (+0.24%) | 2,197,359 |
30 Oct 2006 | CNY | 8.0769 | 8.1154 | 7.8141 | 8.0128 | 8.0128 | -0.064 (-0.79%) | 1,674,327 |
27 Oct 2006 | CNY | 7.9808 | 8.1282 | 7.9039 | 8.0769 | 8.0769 | +0.058 (+0.72%) | 2,211,683 |
26 Oct 2006 | CNY | 8.2051 | 8.2115 | 7.8974 | 8.0192 | 8.0192 | -0.288 (-3.47%) | 4,274,361 |
25 Oct 2006 | CNY | 8.2244 | 8.3269 | 8.1603 | 8.3077 | 8.3077 | +0.083 (+1.01%) | 2,141,265 |
24 Oct 2006 | CNY | 8.0128 | 8.2628 | 8.0128 | 8.2244 | 8.2244 | +0.231 (+2.89%) | 1,870,090 |
23 Oct 2006 | CNY | 8.2244 | 8.2949 | 7.9487 | 7.9936 | 7.9936 | -0.211 (-2.58%) | 4,464,373 |
20 Oct 2006 | CNY | 8.3782 | 8.5897 | 8.1603 | 8.2051 | 8.2051 | -0.199 (-2.37%) | 5,295,399 |
19 Oct 2006 | CNY | 8.5769 | 8.6346 | 8.3333 | 8.4039 | 8.4039 | -0.256 (-2.96%) | 4,992,725 |
18 Oct 2006 | CNY | 8.5128 | 8.7308 | 8.4615 | 8.6603 | 8.6603 | +0.256 (+3.05%) | 4,111,642 |
17 Oct 2006 | CNY | 8.4295 | 8.5769 | 8.3782 | 8.4039 | 8.4039 | -0.026 (-0.30%) | 1,523,527 |
16 Oct 2006 | CNY | 8.6539 | 8.6539 | 8.3205 | 8.4295 | 8.4295 | -0.211 (-2.45%) | 2,332,288 |
13 Oct 2006 | CNY | 8.8462 | 8.8462 | 8.5769 | 8.641 | 8.641 | -0.288 (-3.23%) | 4,465,738 |
12 Oct 2006 | CNY | 8.718 | 9.0385 | 8.609 | 8.9295 | 8.9295 | -0.064 (-0.71%) | 12,467 |
11 Oct 2006 | CNY | 8.9744 | 9.1346 | 8.9295 | 8.9936 | 8.9936 | +0.064 (+0.72%) | 8,033,873 |
10 Oct 2006 | CNY | 8.718 | 9.0385 | 8.609 | 8.9295 | 8.9295 | +0.231 (+2.65%) | 12,468,835 |
9 Oct 2006 | CNY | 8.5577 | 8.75 | 8.5577 | 8.6987 | 8.6987 | +0.135 (+1.57%) | 8,100,966 |
29 Sep 2006 | CNY | 8.641 | 8.8141 | 8.5192 | 8.5641 | 8.5641 | -0.07 (-0.82%) | 3,094,166 |
28 Sep 2006 | CNY | 8.3974 | 8.7821 | 8.3974 | 8.6346 | 8.6346 | +0.173 (+2.05%) | 3,378,329 |
27 Sep 2006 | CNY | 8.1282 | 8.4615 | 8.1282 | 8.4615 | 8.4615 | +0.314 (+3.86%) | 4,762,185 |
26 Sep 2006 | CNY | 8.3269 | 8.3269 | 8.0513 | 8.1474 | 8.1474 | -0.154 (-1.85%) | 4,334,328 |
25 Sep 2006 | CNY | 8.5705 | 8.609 | 8.0449 | 8.3013 | 8.3013 | -0.288 (-3.36%) | 6,259,028 |
22 Sep 2006 | CNY | 8.7692 | 8.7821 | 8.4936 | 8.5897 | 8.5897 | -0.179 (-2.05%) | 2,912,939 |
21 Sep 2006 | CNY | 8.6539 | 8.8462 | 8.6282 | 8.7692 | 8.7692 | +0.115 (+1.33%) | 7,839,365 |
20 Sep 2006 | CNY | 8.4872 | 8.8205 | 8.4872 | 8.6539 | 8.6539 | +0.122 (+1.43%) | 7,386,376 |