Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | CNY | 4.91 | 4.98 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 5,138,217 |
11 Jul 2006 | CNY | 4.95 | 5 | 4.89 | 4.95 | 4.95 | -0.03 (-0.60%) | 4,478,704 |
10 Jul 2006 | CNY | 4.91 | 5.05 | 4.87 | 4.98 | 4.98 | +0.05 (+1.01%) | 7,819,612 |
7 Jul 2006 | CNY | 4.82 | 5 | 4.78 | 4.93 | 4.93 | +0.11 (+2.28%) | 9,659,313 |
6 Jul 2006 | CNY | 4.7 | 4.9 | 4.69 | 4.82 | 4.82 | +0.09 (+1.90%) | 5,999,079 |
5 Jul 2006 | CNY | 4.77 | 4.8 | 4.61 | 4.73 | 4.73 | -0.07 (-1.46%) | 4,493,771 |
4 Jul 2006 | CNY | 4.81 | 4.84 | 4.72 | 4.8 | 4.8 | -0.04 (-0.83%) | 6,775,388 |
3 Jul 2006 | CNY | 4.81 | 4.88 | 4.7 | 4.84 | 4.84 | +0.01 (+0.21%) | 6,499,341 |
30 Jun 2006 | CNY | 5.03 | 5.09 | 4.81 | 4.83 | 4.83 | -0.19 (-3.78%) | 8,846,176 |
29 Jun 2006 | CNY | 4.94 | 5.1 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 11,142,551 |
28 Jun 2006 | CNY | 4.83 | 5.06 | 4.78 | 4.94 | 4.94 | +0.08 (+1.65%) | 8,589,983 |
27 Jun 2006 | CNY | 4.9 | 5.07 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 9,199,260 |
26 Jun 2006 | CNY | 4.78 | 4.95 | 4.72 | 4.89 | 4.89 | +0.11 (+2.30%) | 11,338,412 |
23 Jun 2006 | CNY | 4.5 | 4.83 | 4.48 | 4.78 | 4.78 | +0.26 (+5.75%) | 15,009,543 |
22 Jun 2006 | CNY | 4.5 | 4.58 | 4.44 | 4.52 | 4.52 | +0.02 (+0.44%) | 6,402,653 |
21 Jun 2006 | CNY | 4.5 | 4.61 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,026,139 |
20 Jun 2006 | CNY | 4.5 | 4.57 | 4.44 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,755,612 |
19 Jun 2006 | CNY | 4.36 | 4.63 | 4.29 | 4.53 | 4.53 | +0.14 (+3.19%) | 11,533,034 |
16 Jun 2006 | CNY | 4.28 | 4.41 | 4.27 | 4.39 | 4.39 | +0.13 (+3.05%) | 5,396,098 |
15 Jun 2006 | CNY | 4.3 | 4.41 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,627,699 |
14 Jun 2006 | CNY | 4.39 | 4.39 | 4.23 | 4.3 | 4.3 | -0.11 (-2.49%) | 2,337,008 |
13 Jun 2006 | CNY | 4.38 | 4.53 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 5,388,514 |
12 Jun 2006 | CNY | 4.22 | 4.37 | 4.15 | 4.36 | 4.36 | +0.14 (+3.32%) | 3,520,596 |
9 Jun 2006 | CNY | 4.32 | 4.39 | 4.21 | 4.22 | 4.22 | -0.11 (-2.54%) | 3,001,423 |
8 Jun 2006 | CNY | 4.35 | 4.42 | 4.16 | 4.33 | 4.33 | -0.05 (-1.14%) | 4,477,874 |
7 Jun 2006 | CNY | 4.7 | 4.76 | 4.38 | 4.38 | 4.38 | -0.4 (-8.37%) | 5,280,147 |
6 Jun 2006 | CNY | 4.76 | 4.94 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 5,007,307 |
5 Jun 2006 | CNY | 4.76 | 4.77 | 4.58 | 4.76 | 4.76 | -0.04 (-0.83%) | 5,634,730 |
2 Jun 2006 | CNY | 4.95 | 4.95 | 4.76 | 4.8 | 4.8 | -0.15 (-3.03%) | 6,715,711 |
1 Jun 2006 | CNY | 4.81 | 5 | 4.76 | 4.95 | 4.95 | +0.12 (+2.48%) | 6,293,865 |