Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2006 | CNY | 4.42 | 4.57 | 4.41 | 4.5 | 4.5 | +0.08 (+1.81%) | 2,325,201 |
9 Jun 2006 | CNY | 4.63 | 4.67 | 4.41 | 4.42 | 4.42 | -0.21 (-4.54%) | 3,957,697 |
8 Jun 2006 | CNY | 4.66 | 4.73 | 4.35 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,527,746 |
7 Jun 2006 | CNY | 5.13 | 5.22 | 4.68 | 4.7 | 4.7 | -0.43 (-8.38%) | 5,673,704 |
6 Jun 2006 | CNY | 5.19 | 5.23 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 4,501,705 |
5 Jun 2006 | CNY | 5.09 | 5.28 | 5.07 | 5.23 | 5.23 | +0.08 (+1.55%) | 5,695,933 |
2 Jun 2006 | CNY | 5.3 | 5.32 | 5.12 | 5.15 | 5.15 | -0.13 (-2.46%) | 6,986,933 |
1 Jun 2006 | CNY | 5.14 | 5.34 | 5.07 | 5.28 | 5.28 | +0.13 (+2.52%) | 7,966,931 |
31 May 2006 | CNY | 5.31 | 5.33 | 5.11 | 5.15 | 5.15 | +0.15 (+3%) | 7,725,373 |
30 May 2006 | CNY | 4.88 | 5.07 | 4.87 | 5 | 5 | 0.0 (0.0%) | 6,023 |
29 May 2006 | CNY | 4.88 | 5.07 | 4.87 | 5 | 5 | +0.12 (+2.46%) | 6,023,230 |
26 May 2006 | CNY | 4.8 | 4.9 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 4,362,755 |
25 May 2006 | CNY | 4.62 | 4.83 | 4.58 | 4.8 | 4.8 | +0.19 (+4.12%) | 5,689,432 |
24 May 2006 | CNY | 4.72 | 4.88 | 4.5 | 4.61 | 4.61 | -0.12 (-2.54%) | 6,056,383 |
23 May 2006 | CNY | 5.2 | 5.2 | 4.72 | 4.73 | 4.73 | -0.51 (-9.73%) | 9,322,966 |
22 May 2006 | CNY | 5.15 | 5.28 | 5.06 | 5.24 | 5.24 | +0.09 (+1.75%) | 8,788,573 |
19 May 2006 | CNY | 5.12 | 5.29 | 4.97 | 5.15 | 5.15 | 0.0 (0.0%) | 11,129,099 |
18 May 2006 | CNY | 5.03 | 5.42 | 4.9 | 5.15 | 5.15 | +0.12 (+2.39%) | 26,313,047 |
17 May 2006 | CNY | 4.57 | 5.03 | 4.51 | 5.03 | 5.03 | +0.46 (+10.07%) | 19,160,899 |
16 May 2006 | CNY | 4.75 | 4.78 | 4.54 | 4.57 | 4.57 | -0.16 (-3.38%) | 9,972,664 |
15 May 2006 | CNY | 4.61 | 4.75 | 4.5 | 4.73 | 4.73 | +0.17 (+3.73%) | 12,271,365 |
12 May 2006 | CNY | 4.4 | 4.62 | 4.38 | 4.56 | 4.56 | +0.07 (+1.56%) | 7,827,453 |
11 May 2006 | CNY | 4.67 | 4.7 | 4.48 | 4.49 | 4.49 | -0.18 (-3.85%) | 10,688,075 |
10 May 2006 | CNY | 4.66 | 4.84 | 4.59 | 4.67 | 4.67 | +0.11 (+2.41%) | 19,956,765 |
9 May 2006 | CNY | 4.31 | 4.6 | 4.25 | 4.56 | 4.56 | +0.26 (+6.05%) | 10,944,974 |
8 May 2006 | CNY | 4.13 | 4.35 | 4.11 | 4.3 | 4.3 | +0.15 (+3.61%) | 5,113,464 |
28 Apr 2006 | CNY | 4.08 | 4.19 | 3.87 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,057,635 |
27 Apr 2006 | CNY | 4.08 | 4.15 | 4.01 | 4.09 | 4.09 | +0.03 (+0.74%) | 2,578,909 |
26 Apr 2006 | CNY | 3.87 | 4.1 | 3.87 | 4.06 | 4.06 | +0.19 (+4.91%) | 4,743,993 |
25 Apr 2006 | CNY | 4.08 | 4.09 | 3.7 | 3.87 | 3.87 | -0.23 (-5.61%) | 6,182,598 |