Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2006 | CNY | 2.6539 | 2.7308 | 2.5846 | 2.7308 | 2.7308 | +0.008 (+0.28%) | 275,210 |
18 Aug 2006 | CNY | 2.7308 | 2.7615 | 2.6692 | 2.7231 | 2.7231 | -0.008 (-0.28%) | 465,140 |
17 Aug 2006 | CNY | 2.6846 | 2.7308 | 2.6615 | 2.7308 | 2.7308 | +0.046 (+1.72%) | 841,154 |
16 Aug 2006 | CNY | 2.7154 | 2.7231 | 2.6308 | 2.6846 | 2.6846 | 0.0 (0.0%) | 930,538 |
15 Aug 2006 | CNY | 2.6923 | 2.6923 | 2.5923 | 2.6846 | 2.6846 | 0.0 (0.0%) | 509,600 |
14 Aug 2006 | CNY | 2.7692 | 2.7692 | 2.6615 | 2.6846 | 2.6846 | -0.085 (-3.06%) | 935,220 |
11 Aug 2006 | CNY | 2.7692 | 2.7692 | 2.6769 | 2.7692 | 2.7692 | 0.0 (0.0%) | 961,994 |
10 Aug 2006 | CNY | 2.7231 | 2.7846 | 2.7 | 2.7692 | 2.7692 | +0.054 (+1.98%) | 517,454 |
9 Aug 2006 | CNY | 2.6923 | 2.7692 | 2.6923 | 2.7154 | 2.7154 | -0.038 (-1.40%) | 323,560 |
8 Aug 2006 | CNY | 2.6539 | 2.7692 | 2.6539 | 2.7539 | 2.7539 | +0.046 (+1.71%) | 551,094 |
7 Aug 2006 | CNY | 2.5923 | 2.7846 | 2.5846 | 2.7077 | 2.7077 | +0.015 (+0.57%) | 912,925 |
4 Aug 2006 | CNY | 2.8 | 2.8 | 2.6923 | 2.6923 | 2.6923 | -0.092 (-3.31%) | 876,384 |
3 Aug 2006 | CNY | 2.7385 | 2.8385 | 2.6846 | 2.7846 | 2.7846 | +0.023 (+0.84%) | 1,553,407 |
2 Aug 2006 | CNY | 2.8462 | 2.8539 | 2.7077 | 2.7615 | 2.7615 | -0.092 (-3.24%) | 3,644,967 |
1 Aug 2006 | CNY | 2.9769 | 2.9846 | 2.8539 | 2.8539 | 2.8539 | -0.146 (-4.87%) | 3,194,295 |
31 Jul 2006 | CNY | 3.0308 | 3.1462 | 3 | 3 | 3 | -0.162 (-5.11%) | 2,926,560 |
28 Jul 2006 | CNY | 3.1615 | 3.1615 | 3.1615 | 3.1615 | 3.1615 | -0.169 (-5.08%) | 377,650 |
27 Jul 2006 | CNY | 3.5769 | 3.5769 | 3.3308 | 3.3308 | 3.3308 | -0.177 (-5.04%) | 567,060 |
14 Jul 2006 | CNY | 3.4462 | 3.5539 | 3.4077 | 3.5077 | 3.5077 | +0.008 (+0.22%) | 898,352 |
13 Jul 2006 | CNY | 3.5385 | 3.5692 | 3.3769 | 3.5 | 3.5 | -0.054 (-1.52%) | 1,777,165 |
12 Jul 2006 | CNY | 3.5769 | 3.6308 | 3.4539 | 3.5539 | 3.5539 | -0.061 (-1.70%) | 1,069,217 |
11 Jul 2006 | CNY | 3.5231 | 3.6308 | 3.4615 | 3.6154 | 3.6154 | +0.115 (+3.30%) | 1,237,613 |
10 Jul 2006 | CNY | 3.4 | 3.5231 | 3.3692 | 3.5 | 3.5 | +0.1 (+2.94%) | 1,188,960 |
7 Jul 2006 | CNY | 3.4539 | 3.5 | 3.3923 | 3.4 | 3.4 | -0.046 (-1.34%) | 703,722 |
6 Jul 2006 | CNY | 3.4231 | 3.5077 | 3.3846 | 3.4462 | 3.4462 | 0.0 (0.0%) | 1,027,520 |
5 Jul 2006 | CNY | 3.3154 | 3.4615 | 3.2769 | 3.4462 | 3.4462 | +0.146 (+4.43%) | 2,027,161 |
4 Jul 2006 | CNY | 3.2539 | 3.3077 | 3.2308 | 3.3 | 3.3 | +0.015 (+0.47%) | 1,183,188 |
3 Jul 2006 | CNY | 3.2769 | 3.3154 | 3.2308 | 3.2846 | 3.2846 | -0.031 (-0.93%) | 582,179 |
30 Jun 2006 | CNY | 3.3769 | 3.4 | 3.2154 | 3.3154 | 3.3154 | -0.069 (-2.04%) | 1,059,500 |
29 Jun 2006 | CNY | 3.2769 | 3.4 | 3.2615 | 3.3846 | 3.3846 | +0.131 (+4.02%) | 944,308 |