Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | CNY | 2.2121 | 2.2197 | 2.1288 | 2.1515 | 2.1515 | -0.053 (-2.41%) | 4,875,998 |
29 Jun 2006 | CNY | 2.1742 | 2.2273 | 2.1742 | 2.2046 | 2.2046 | +0.03 (+1.40%) | 5,277,288 |
28 Jun 2006 | CNY | 2.2273 | 2.2349 | 2.1439 | 2.1742 | 2.1742 | -0.061 (-2.72%) | 4,355,916 |
27 Jun 2006 | CNY | 2.2652 | 2.2727 | 2.2046 | 2.2349 | 2.2349 | -0.023 (-1.01%) | 4,642,752 |
26 Jun 2006 | CNY | 2.2424 | 2.3182 | 2.2046 | 2.2576 | 2.2576 | +0.015 (+0.68%) | 7,257,247 |
23 Jun 2006 | CNY | 2.1591 | 2.2652 | 2.1439 | 2.2424 | 2.2424 | +0.091 (+4.22%) | 13,438,823 |
22 Jun 2006 | CNY | 2.0833 | 2.1591 | 2.0606 | 2.1515 | 2.1515 | +0.045 (+2.16%) | 5,454,837 |
21 Jun 2006 | CNY | 2.1667 | 2.1667 | 2.0833 | 2.1061 | 2.1061 | -0.068 (-3.13%) | 4,641,007 |
20 Jun 2006 | CNY | 2.1364 | 2.1894 | 2.0909 | 2.1742 | 2.1742 | +0.038 (+1.77%) | 4,682,429 |
19 Jun 2006 | CNY | 2.1439 | 2.1667 | 2.0682 | 2.1364 | 2.1364 | -0.03 (-1.40%) | 5,416,125 |
16 Jun 2006 | CNY | 2.0682 | 2.2197 | 2.0227 | 2.1667 | 2.1667 | +0.106 (+5.15%) | 15,522,554 |
15 Jun 2006 | CNY | 1.9773 | 2.0682 | 1.9773 | 2.0606 | 2.0606 | +0.083 (+4.21%) | 7,311,374 |
14 Jun 2006 | CNY | 1.9242 | 1.9849 | 1.9015 | 1.9773 | 1.9773 | +0.045 (+2.36%) | 2,735,373 |
13 Jun 2006 | CNY | 1.9242 | 1.9697 | 1.8788 | 1.9318 | 1.9318 | +0.008 (+0.39%) | 2,510,086 |
12 Jun 2006 | CNY | 1.8864 | 1.9394 | 1.8561 | 1.9242 | 1.9242 | +0.023 (+1.19%) | 2,047,954 |
9 Jun 2006 | CNY | 1.9697 | 2 | 1.8939 | 1.9015 | 1.9015 | -0.076 (-3.83%) | 3,975,777 |
8 Jun 2006 | CNY | 1.9697 | 1.9924 | 1.8712 | 1.9773 | 1.9773 | 0.0 (0.0%) | 5,287,906 |
7 Jun 2006 | CNY | 2.197 | 2.2273 | 1.9773 | 1.9773 | 1.9773 | -0.22 (-10%) | 7,454,450 |
6 Jun 2006 | CNY | 2.2576 | 2.2879 | 2.1742 | 2.197 | 2.197 | -0.076 (-3.33%) | 7,831,061 |
5 Jun 2006 | CNY | 2.1439 | 2.2803 | 2.1439 | 2.2727 | 2.2727 | +0.129 (+6.01%) | 8,621,651 |
2 Jun 2006 | CNY | 2.1439 | 2.2121 | 2.053 | 2.1439 | 2.1439 | +0.015 (+0.71%) | 10,672,516 |
1 Jun 2006 | CNY | 1.9924 | 2.1591 | 1.9849 | 2.1288 | 2.1288 | +0.129 (+6.44%) | 12,801,845 |
31 May 2006 | CNY | 2.0152 | 2.0682 | 1.9697 | 2 | 2 | -0.023 (-1.12%) | 7,369,562 |
30 May 2006 | CNY | 1.9924 | 2.0455 | 1.947 | 2.0227 | 2.0227 | +0.03 (+1.52%) | 7,475,755 |
29 May 2006 | CNY | 1.9546 | 2.0152 | 1.9318 | 1.9924 | 1.9924 | +0.045 (+2.33%) | 5,723,952 |
26 May 2006 | CNY | 1.947 | 2 | 1.9167 | 1.947 | 1.947 | 0.0 (0.0%) | 3,957,304 |
25 May 2006 | CNY | 1.8485 | 1.9546 | 1.8258 | 1.947 | 1.947 | +0.091 (+4.90%) | 4,461,762 |
24 May 2006 | CNY | 1.9091 | 1.9621 | 1.7955 | 1.8561 | 1.8561 | -0.061 (-3.16%) | 4,322,720 |
23 May 2006 | CNY | 2.053 | 2.0682 | 1.9091 | 1.9167 | 1.9167 | -0.129 (-6.30%) | 6,588,225 |
22 May 2006 | CNY | 1.9924 | 2.0833 | 1.947 | 2.0455 | 2.0455 | +0.053 (+2.67%) | 7,047,270 |