Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2006 | CNY | 4.925 | 4.9625 | 4.8 | 4.9063 | 4.9063 | -0.019 (-0.38%) | 1,157,715 |
9 Oct 2006 | CNY | 5 | 5.0313 | 4.8438 | 4.925 | 4.925 | -0.087 (-1.75%) | 1,712,652 |
29 Sep 2006 | CNY | 4.9063 | 5.1375 | 4.8438 | 5.0125 | 5.0125 | +0.125 (+2.56%) | 6,799,236 |
28 Sep 2006 | CNY | 4.6625 | 4.9125 | 4.6625 | 4.8875 | 4.8875 | +0.081 (+1.69%) | 2,626,660 |
27 Sep 2006 | CNY | 4.5375 | 4.8188 | 4.5313 | 4.8063 | 4.8063 | +0.269 (+5.92%) | 1,428,923 |
26 Sep 2006 | CNY | 4.6813 | 4.6813 | 4.4938 | 4.5375 | 4.5375 | -0.138 (-2.94%) | 690,860 |
25 Sep 2006 | CNY | 4.675 | 4.7125 | 4.6313 | 4.675 | 4.675 | 0.0 (0.0%) | 479,520 |
22 Sep 2006 | CNY | 4.8125 | 4.8125 | 4.6563 | 4.675 | 4.675 | -0.125 (-2.60%) | 754,862 |
21 Sep 2006 | CNY | 4.7 | 4.8125 | 4.6875 | 4.8 | 4.8 | +0.044 (+0.92%) | 991,632 |
20 Sep 2006 | CNY | 4.8063 | 4.925 | 4.6938 | 4.7563 | 4.7563 | -0.062 (-1.30%) | 834,504 |
19 Sep 2006 | CNY | 4.8563 | 4.9563 | 4.775 | 4.8188 | 4.8188 | 0.0 (0.0%) | 1,199,419 |
18 Sep 2006 | CNY | 4.75 | 4.875 | 4.7125 | 4.8188 | 4.8188 | +0.087 (+1.85%) | 1,371,014 |
15 Sep 2006 | CNY | 4.625 | 4.75 | 4.6 | 4.7313 | 4.7313 | +0.075 (+1.61%) | 619,585 |
14 Sep 2006 | CNY | 4.7063 | 4.7813 | 4.5938 | 4.6563 | 4.6563 | -0.05 (-1.06%) | 680,216 |
13 Sep 2006 | CNY | 4.7813 | 4.8125 | 4.6688 | 4.7063 | 4.7063 | -0.062 (-1.31%) | 615,905 |
12 Sep 2006 | CNY | 4.7438 | 4.9938 | 4.7438 | 4.7688 | 4.7688 | +0.056 (+1.19%) | 535,520 |
11 Sep 2006 | CNY | 4.6938 | 4.7563 | 4.65 | 4.7125 | 4.7125 | -0.019 (-0.40%) | 509,705 |
8 Sep 2006 | CNY | 4.8 | 4.8563 | 4.7063 | 4.7313 | 4.7313 | 0.0 (0.0%) | 433,280 |
7 Sep 2006 | CNY | 4.7563 | 4.8688 | 4.6875 | 4.7313 | 4.7313 | -0.15 (-3.07%) | 649,689 |
6 Sep 2006 | CNY | 4.725 | 4.925 | 4.6563 | 4.8813 | 4.8813 | +0.194 (+4.13%) | 1,917,643 |
5 Sep 2006 | CNY | 4.675 | 4.7438 | 4.625 | 4.6875 | 4.6875 | -0.056 (-1.19%) | 790,310 |
4 Sep 2006 | CNY | 4.7188 | 4.7875 | 4.6375 | 4.7438 | 4.7438 | +0.094 (+2.02%) | 631,350 |
1 Sep 2006 | CNY | 4.85 | 4.8625 | 4.6438 | 4.65 | 4.65 | -0.225 (-4.62%) | 1,142,337 |
31 Aug 2006 | CNY | 4.8563 | 4.9563 | 4.8063 | 4.875 | 4.875 | +0.019 (+0.39%) | 2,023,129 |
30 Aug 2006 | CNY | 4.7938 | 4.9938 | 4.7938 | 4.8563 | 4.8563 | -0.037 (-0.77%) | 2,153,156 |
29 Aug 2006 | CNY | 4.8188 | 4.9875 | 4.75 | 4.8938 | 4.8938 | +0.019 (+0.39%) | 3,582,768 |
28 Aug 2006 | CNY | 4.4125 | 4.8938 | 4.4125 | 4.875 | 4.875 | +0.425 (+9.55%) | 3,750,217 |
25 Aug 2006 | CNY | 4.375 | 4.55 | 4.3563 | 4.45 | 4.45 | +0.056 (+1.28%) | 524,297 |
24 Aug 2006 | CNY | 4.2813 | 4.4188 | 4.25 | 4.3938 | 4.3938 | +0.1 (+2.33%) | 532,809 |
23 Aug 2006 | CNY | 4.3688 | 4.375 | 4.25 | 4.2938 | 4.2938 | -0.069 (-1.57%) | 559,088 |