Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | CNY | 2.525 | 2.55 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 262,274 |
7 Mar 2006 | CNY | 2.515 | 2.55 | 2.505 | 2.52 | 2.52 | -0.02 (-0.79%) | 706,572 |
6 Mar 2006 | CNY | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | -0.015 (-0.59%) | 255,442 |
3 Mar 2006 | CNY | 2.54 | 2.565 | 2.505 | 2.555 | 2.555 | +0.02 (+0.79%) | 430,140 |
2 Mar 2006 | CNY | 2.61 | 2.61 | 2.53 | 2.535 | 2.535 | -0.075 (-2.87%) | 436,820 |
1 Mar 2006 | CNY | 2.6 | 2.625 | 2.555 | 2.61 | 2.61 | +0.01 (+0.38%) | 318,448 |
28 Feb 2006 | CNY | 2.61 | 2.61 | 2.55 | 2.6 | 2.6 | -0.01 (-0.38%) | 231,800 |
27 Feb 2006 | CNY | 2.6 | 2.63 | 2.59 | 2.61 | 2.61 | -0.005 (-0.19%) | 305,658 |
24 Feb 2006 | CNY | 2.65 | 2.65 | 2.575 | 2.615 | 2.615 | 0.0 (0.0%) | 331,040 |
23 Feb 2006 | CNY | 2.61 | 2.65 | 2.585 | 2.615 | 2.615 | +0.005 (+0.19%) | 391,674 |
22 Feb 2006 | CNY | 2.595 | 2.615 | 2.58 | 2.61 | 2.61 | +0.015 (+0.58%) | 413,442 |
21 Feb 2006 | CNY | 2.59 | 2.625 | 2.525 | 2.595 | 2.595 | +0.005 (+0.19%) | 918,878 |
20 Feb 2006 | CNY | 2.58 | 2.64 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 908,878 |
17 Feb 2006 | CNY | 2.72 | 2.725 | 2.61 | 2.65 | 2.65 | -0.07 (-2.57%) | 977,960 |
16 Feb 2006 | CNY | 2.675 | 2.77 | 2.575 | 2.72 | 2.72 | +0.045 (+1.68%) | 2,200,466 |
15 Feb 2006 | CNY | 2.64 | 2.69 | 2.64 | 2.675 | 2.675 | +0.03 (+1.13%) | 722,636 |
14 Feb 2006 | CNY | 2.64 | 2.665 | 2.605 | 2.645 | 2.645 | -0.005 (-0.19%) | 545,760 |
13 Feb 2006 | CNY | 2.675 | 2.675 | 2.6 | 2.65 | 2.65 | -0.025 (-0.93%) | 435,700 |
10 Feb 2006 | CNY | 2.65 | 2.695 | 2.645 | 2.675 | 2.675 | +0.025 (+0.94%) | 765,800 |
9 Feb 2006 | CNY | 2.75 | 2.75 | 2.64 | 2.65 | 2.65 | -0.11 (-3.99%) | 815,690 |
8 Feb 2006 | CNY | 2.675 | 2.79 | 2.65 | 2.76 | 2.76 | +0.075 (+2.79%) | 1,560,750 |
7 Feb 2006 | CNY | 2.65 | 2.72 | 2.595 | 2.685 | 2.685 | +0.045 (+1.70%) | 1,519,494 |
6 Feb 2006 | CNY | 2.565 | 2.645 | 2.565 | 2.64 | 2.64 | +0.07 (+2.72%) | 836,178 |
25 Jan 2006 | CNY | 2.625 | 2.625 | 2.55 | 2.57 | 2.57 | -0.06 (-2.28%) | 688,100 |
24 Jan 2006 | CNY | 2.595 | 2.67 | 2.55 | 2.63 | 2.63 | +0.035 (+1.35%) | 1,298,414 |
23 Jan 2006 | CNY | 2.6 | 2.605 | 2.55 | 2.595 | 2.595 | -0.01 (-0.38%) | 642,484 |
20 Jan 2006 | CNY | 2.625 | 2.625 | 2.57 | 2.605 | 2.605 | -0.01 (-0.38%) | 755,988 |
19 Jan 2006 | CNY | 2.605 | 2.625 | 2.58 | 2.615 | 2.615 | +0.015 (+0.58%) | 968,864 |
18 Jan 2006 | CNY | 2.6 | 2.64 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 2,052,860 |
17 Jan 2006 | CNY | 2.48 | 2.605 | 2.46 | 2.6 | 2.6 | +0.125 (+5.05%) | 2,178,752 |