Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2006 | CNY | 5.56 | 5.56 | 5.36 | 5.46 | 5.46 | -0.04 (-0.73%) | 1,234,519 |
4 Sep 2006 | CNY | 5.41 | 5.6 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,264,001 |
1 Sep 2006 | CNY | 5.85 | 5.9 | 5.45 | 5.46 | 5.46 | -0.34 (-5.86%) | 3,066,529 |
31 Aug 2006 | CNY | 5.55 | 5.84 | 5.52 | 5.8 | 5.8 | +0.24 (+4.32%) | 3,769,015 |
30 Aug 2006 | CNY | 5.51 | 5.68 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,443,715 |
29 Aug 2006 | CNY | 5.57 | 5.74 | 5.46 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,823,277 |
28 Aug 2006 | CNY | 5.55 | 5.77 | 5.37 | 5.63 | 5.63 | +0.12 (+2.18%) | 2,354,730 |
25 Aug 2006 | CNY | 5.58 | 5.65 | 5.44 | 5.51 | 5.51 | -0.13 (-2.30%) | 2,240,479 |
24 Aug 2006 | CNY | 5.2 | 5.65 | 5.18 | 5.64 | 5.64 | +0.4 (+7.63%) | 3,278,829 |
23 Aug 2006 | CNY | 5.27 | 5.47 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,837,311 |
22 Aug 2006 | CNY | 5.05 | 5.47 | 5.05 | 5.28 | 5.28 | +0.17 (+3.33%) | 2,533,957 |
21 Aug 2006 | CNY | 4.8 | 5.11 | 4.7 | 5.11 | 5.11 | 0.0 (0.0%) | 818,433 |
18 Aug 2006 | CNY | 5.15 | 5.24 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 930,107 |
17 Aug 2006 | CNY | 5.14 | 5.22 | 5.01 | 5.16 | 5.16 | -0.06 (-1.15%) | 1,319,330 |
16 Aug 2006 | CNY | 5.08 | 5.34 | 5 | 5.22 | 5.22 | +0.14 (+2.76%) | 2,314,175 |
15 Aug 2006 | CNY | 4.84 | 5.15 | 4.82 | 5.08 | 5.08 | +0.22 (+4.53%) | 1,560,480 |
14 Aug 2006 | CNY | 5.05 | 5.23 | 4.75 | 4.86 | 4.86 | -0.24 (-4.71%) | 1,753,352 |
11 Aug 2006 | CNY | 5.2 | 5.25 | 5.02 | 5.1 | 5.1 | -0.16 (-3.04%) | 1,925,716 |
10 Aug 2006 | CNY | 5.06 | 5.4 | 5.01 | 5.26 | 5.26 | +0.07 (+1.35%) | 3,340,847 |
9 Aug 2006 | CNY | 4.95 | 5.19 | 4.84 | 5.19 | 5.19 | +0.47 (+9.96%) | 3,898,206 |
8 Aug 2006 | CNY | 4.33 | 4.72 | 4.33 | 4.72 | 4.72 | +0.43 (+10.02%) | 1,213,774 |
7 Aug 2006 | CNY | 4.5 | 4.5 | 4.18 | 4.29 | 4.29 | -0.28 (-6.13%) | 731,644 |
4 Aug 2006 | CNY | 4.64 | 4.85 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 1,094,443 |
3 Aug 2006 | CNY | 4.6 | 4.72 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 423,831 |
2 Aug 2006 | CNY | 4.68 | 4.69 | 4.51 | 4.6 | 4.6 | -0.01 (-0.22%) | 516,410 |
1 Aug 2006 | CNY | 4.65 | 4.8 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 826,590 |
31 Jul 2006 | CNY | 5.16 | 5.21 | 4.65 | 4.65 | 4.65 | -0.52 (-10.06%) | 1,297,406 |
28 Jul 2006 | CNY | 5.23 | 5.35 | 5.13 | 5.17 | 5.17 | -0.07 (-1.34%) | 862,095 |
27 Jul 2006 | CNY | 5.36 | 5.45 | 5.2 | 5.24 | 5.24 | -0.14 (-2.60%) | 656,372 |
26 Jul 2006 | CNY | 5.49 | 5.57 | 5.38 | 5.38 | 5.38 | -0.14 (-2.54%) | 995,350 |