Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2006 | CNY | 3.8 | 3.84 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,654,000 |
16 Oct 2006 | CNY | 3.81 | 3.83 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 3,209,300 |
13 Oct 2006 | CNY | 3.77 | 3.85 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 5,033,200 |
12 Oct 2006 | CNY | 3.73 | 3.77 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,078,100 |
11 Oct 2006 | CNY | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,753,000 |
10 Oct 2006 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,900,700 |
9 Oct 2006 | CNY | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,269,900 |
29 Sep 2006 | CNY | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 8,183,000 |
28 Sep 2006 | CNY | 3.85 | 3.88 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,701,700 |
27 Sep 2006 | CNY | 3.88 | 3.88 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 3,078,100 |
26 Sep 2006 | CNY | 3.75 | 3.89 | 3.72 | 3.88 | 3.88 | +0.12 (+3.19%) | 6,970,400 |
25 Sep 2006 | CNY | 3.7 | 3.78 | 3.67 | 3.76 | 3.76 | +0.06 (+1.62%) | 3,340,300 |
22 Sep 2006 | CNY | 3.7 | 3.72 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,440,000 |
21 Sep 2006 | CNY | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,840,200 |
20 Sep 2006 | CNY | 3.66 | 3.67 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,596,700 |
19 Sep 2006 | CNY | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 1,760,200 |
18 Sep 2006 | CNY | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 2,491,800 |
15 Sep 2006 | CNY | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,273,000 |
14 Sep 2006 | CNY | 3.62 | 3.65 | 3.56 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,708,500 |
13 Sep 2006 | CNY | 3.6 | 3.68 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 4,052,200 |
11 Sep 2006 | CNY | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | +0.06 (+1.70%) | 2,051,700 |
8 Sep 2006 | CNY | 3.54 | 3.57 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,237,200 |
7 Sep 2006 | CNY | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,315,000 |
6 Sep 2006 | CNY | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,868,100 |
5 Sep 2006 | CNY | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,815,400 |
4 Sep 2006 | CNY | 3.49 | 3.53 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,908,300 |
1 Sep 2006 | CNY | 3.56 | 3.59 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,665,700 |
31 Aug 2006 | CNY | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,108,800 |
30 Aug 2006 | CNY | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,341,600 |
29 Aug 2006 | CNY | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 2,223,400 |