Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2006 | CNY | 3.53 | 3.59 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,842,700 |
25 Aug 2006 | CNY | 3.49 | 3.54 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,350,900 |
24 Aug 2006 | CNY | 3.52 | 3.52 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 801,700 |
23 Aug 2006 | CNY | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 1,126,900 |
22 Aug 2006 | CNY | 3.51 | 3.56 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 1,360,000 |
21 Aug 2006 | CNY | 3.37 | 3.51 | 3.35 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,023,600 |
18 Aug 2006 | CNY | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 766,200 |
17 Aug 2006 | CNY | 3.5 | 3.5 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,102,600 |
16 Aug 2006 | CNY | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 1,054,100 |
15 Aug 2006 | CNY | 3.4 | 3.47 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,146,600 |
14 Aug 2006 | CNY | 3.53 | 3.55 | 3.38 | 3.4 | 3.4 | -0.13 (-3.68%) | 1,487,900 |
11 Aug 2006 | CNY | 3.49 | 3.55 | 3.48 | 3.53 | 3.53 | +0.04 (+1.15%) | 1,401,600 |
10 Aug 2006 | CNY | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,109,800 |
9 Aug 2006 | CNY | 3.38 | 3.5 | 3.38 | 3.46 | 3.46 | +0.08 (+2.37%) | 1,770,500 |
8 Aug 2006 | CNY | 3.29 | 3.38 | 3.28 | 3.38 | 3.38 | +0.09 (+2.74%) | 1,567,600 |
7 Aug 2006 | CNY | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -0.16 (-4.64%) | 1,847,600 |
4 Aug 2006 | CNY | 3.6 | 3.61 | 3.43 | 3.45 | 3.45 | -0.13 (-3.63%) | 1,737,200 |
3 Aug 2006 | CNY | 3.6 | 3.61 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,317,500 |
2 Aug 2006 | CNY | 3.69 | 3.69 | 3.5 | 3.59 | 3.59 | -0.09 (-2.45%) | 2,417,500 |
1 Aug 2006 | CNY | 3.67 | 3.73 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,637,300 |
31 Jul 2006 | CNY | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 2,714,600 |
28 Jul 2006 | CNY | 3.81 | 3.84 | 3.74 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,131,900 |
27 Jul 2006 | CNY | 3.88 | 3.94 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 3,597,000 |
26 Jul 2006 | CNY | 3.8 | 3.93 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 3,955,800 |
25 Jul 2006 | CNY | 3.71 | 3.82 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,221,300 |
24 Jul 2006 | CNY | 3.69 | 3.78 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 1,492,000 |
21 Jul 2006 | CNY | 3.71 | 3.78 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,599,900 |
20 Jul 2006 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,563,800 |
19 Jul 2006 | CNY | 3.74 | 3.74 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,439,500 |
18 Jul 2006 | CNY | 3.78 | 3.78 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,390,600 |