Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2006 | CNY | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,421,100 |
14 Jul 2006 | CNY | 3.67 | 3.78 | 3.65 | 3.74 | 3.74 | +0.05 (+1.36%) | 3,184,500 |
13 Jul 2006 | CNY | 3.94 | 3.95 | 3.68 | 3.69 | 3.69 | -0.27 (-6.82%) | 8,054,700 |
12 Jul 2006 | CNY | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,209,700 |
11 Jul 2006 | CNY | 3.98 | 4 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,696,600 |
10 Jul 2006 | CNY | 3.87 | 3.98 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,305,500 |
7 Jul 2006 | CNY | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 6,510,100 |
6 Jul 2006 | CNY | 3.65 | 4 | 3.64 | 3.94 | 3.94 | +0.3 (+8.24%) | 16,860,900 |
5 Jul 2006 | CNY | 3.73 | 3.75 | 3.64 | 3.64 | 3.64 | -0.11 (-2.93%) | 4,757,200 |
4 Jul 2006 | CNY | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 3,913,600 |
3 Jul 2006 | CNY | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | +0.05 (+1.33%) | 4,613,800 |
30 Jun 2006 | CNY | 3.75 | 3.79 | 3.72 | 3.77 | 3.77 | +0.07 (+1.89%) | 6,204,900 |
28 Jun 2006 | CNY | 3.71 | 3.72 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,104,900 |
27 Jun 2006 | CNY | 3.74 | 3.75 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 2,815,500 |
26 Jun 2006 | CNY | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | +0.07 (+1.91%) | 3,109,400 |
23 Jun 2006 | CNY | 3.64 | 3.67 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 2,659,700 |
22 Jun 2006 | CNY | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,849,600 |
21 Jun 2006 | CNY | 3.73 | 3.75 | 3.61 | 3.66 | 3.66 | -0.08 (-2.14%) | 4,264,100 |
20 Jun 2006 | CNY | 3.62 | 3.75 | 3.61 | 3.74 | 3.74 | +0.11 (+3.03%) | 3,957,100 |
19 Jun 2006 | CNY | 3.65 | 3.67 | 3.55 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,107,400 |
16 Jun 2006 | CNY | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | +0.07 (+1.94%) | 3,024,300 |
15 Jun 2006 | CNY | 3.59 | 3.65 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,603,800 |
14 Jun 2006 | CNY | 3.59 | 3.62 | 3.51 | 3.59 | 3.59 | 0.0 (0.0%) | 2,471,100 |
13 Jun 2006 | CNY | 3.54 | 3.6 | 3.51 | 3.59 | 3.59 | +0.05 (+1.41%) | 3,227,900 |
12 Jun 2006 | CNY | 3.55 | 3.62 | 3.48 | 3.54 | 3.54 | -0.05 (-1.39%) | 3,954,200 |
9 Jun 2006 | CNY | 3.81 | 3.82 | 3.55 | 3.59 | 3.59 | -0.22 (-5.77%) | 7,595,400 |
8 Jun 2006 | CNY | 3.7 | 3.85 | 3.51 | 3.81 | 3.81 | +0.06 (+1.60%) | 10,455,300 |
7 Jun 2006 | CNY | 4.15 | 4.21 | 3.74 | 3.75 | 3.75 | -0.4 (-9.64%) | 12,737,000 |
6 Jun 2006 | CNY | 4.08 | 4.34 | 4.04 | 4.15 | 4.15 | +0.07 (+1.72%) | 12,230,800 |
5 Jun 2006 | CNY | 3.8 | 4.09 | 3.8 | 4.08 | 4.08 | +0.28 (+7.37%) | 10,046,400 |