Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2006 | CNY | 3.8933 | 3.9867 | 3.8633 | 3.9733 | 3.9733 | +0.093 (+2.40%) | 13,668,288 |
14 Sep 2006 | CNY | 3.94 | 3.9867 | 3.8 | 3.88 | 3.88 | -0.06 (-1.52%) | 10,833,831 |
13 Sep 2006 | CNY | 4.16 | 4.16 | 3.92 | 3.94 | 3.94 | -0.187 (-4.52%) | 16,417,194 |
12 Sep 2006 | CNY | 4.19 | 4.2133 | 4.1033 | 4.1267 | 4.1267 | -0.057 (-1.35%) | 8,079,126 |
11 Sep 2006 | CNY | 4.1767 | 4.23 | 4.1 | 4.1833 | 4.1833 | +0.003 (+0.08%) | 10,050,360 |
8 Sep 2006 | CNY | 4.1167 | 4.2433 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 15,903,744 |
7 Sep 2006 | CNY | 4.13 | 4.15 | 4.03 | 4.13 | 4.13 | +0.013 (+0.32%) | 13,135,545 |
6 Sep 2006 | CNY | 4.1667 | 4.2167 | 4.0633 | 4.1167 | 4.1167 | -0.067 (-1.59%) | 9,616,932 |
5 Sep 2006 | CNY | 4.15 | 4.2667 | 4.1333 | 4.1833 | 4.1833 | +0.017 (+0.40%) | 20,921,535 |
4 Sep 2006 | CNY | 3.9 | 4.2167 | 3.8667 | 4.1667 | 4.1667 | +0.263 (+6.75%) | 26,646,462 |
1 Sep 2006 | CNY | 4.0167 | 4.0533 | 3.8967 | 3.9033 | 3.9033 | -0.113 (-2.82%) | 13,233,453 |
31 Aug 2006 | CNY | 4.04 | 4.0933 | 3.9633 | 4.0167 | 4.0167 | -0.013 (-0.33%) | 11,595,414 |
30 Aug 2006 | CNY | 4.0567 | 4.1067 | 3.95 | 4.03 | 4.03 | -0.057 (-1.39%) | 21,870,846 |
29 Aug 2006 | CNY | 4.1367 | 4.25 | 4.0667 | 4.0867 | 4.0867 | -0.043 (-1.05%) | 23,388,387 |
28 Aug 2006 | CNY | 4.1333 | 4.1867 | 4.04 | 4.13 | 4.13 | +0.023 (+0.57%) | 23,080,293 |
25 Aug 2006 | CNY | 3.94 | 4.1867 | 3.94 | 4.1067 | 4.1067 | +0.213 (+5.48%) | 36,656,664 |
24 Aug 2006 | CNY | 3.7433 | 3.8967 | 3.7433 | 3.8933 | 3.8933 | +0.087 (+2.27%) | 16,770,435 |
23 Aug 2006 | CNY | 3.7367 | 3.9167 | 3.7367 | 3.8067 | 3.8067 | +0.07 (+1.87%) | 28,092,636 |
22 Aug 2006 | CNY | 3.56 | 3.79 | 3.56 | 3.7367 | 3.7367 | +0.177 (+4.96%) | 26,373,840 |
21 Aug 2006 | CNY | 3.4433 | 3.5867 | 3.3833 | 3.56 | 3.56 | -0.03 (-0.84%) | 13,908,306 |
18 Aug 2006 | CNY | 3.6 | 3.6633 | 3.5633 | 3.59 | 3.59 | -0.043 (-1.19%) | 5,958,066 |
17 Aug 2006 | CNY | 3.6233 | 3.6667 | 3.5 | 3.6333 | 3.6333 | -0.023 (-0.64%) | 12,190,917 |
16 Aug 2006 | CNY | 3.5667 | 3.6933 | 3.53 | 3.6567 | 3.6567 | +0.09 (+2.52%) | 10,107,630 |
15 Aug 2006 | CNY | 3.4333 | 3.5667 | 3.4333 | 3.5667 | 3.5667 | +0.133 (+3.89%) | 11,609,469 |
14 Aug 2006 | CNY | 3.73 | 3.7333 | 3.41 | 3.4333 | 3.4333 | -0.287 (-7.71%) | 20,137,476 |
11 Aug 2006 | CNY | 3.67 | 3.7333 | 3.6233 | 3.72 | 3.72 | +0.05 (+1.36%) | 9,573,285 |
10 Aug 2006 | CNY | 3.6833 | 3.72 | 3.6067 | 3.67 | 3.67 | +0.01 (+0.27%) | 11,338,134 |
9 Aug 2006 | CNY | 3.64 | 3.7333 | 3.5667 | 3.66 | 3.66 | +0.043 (+1.20%) | 9,644,157 |
8 Aug 2006 | CNY | 3.4767 | 3.6433 | 3.4733 | 3.6167 | 3.6167 | +0.137 (+3.93%) | 15,265,407 |
7 Aug 2006 | CNY | 3.4667 | 3.5667 | 3.3933 | 3.48 | 3.48 | -0.02 (-0.57%) | 11,749,341 |