Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2006 | CNY | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 2,377,203 |
16 Jan 2006 | CNY | 2.2 | 2.23 | 2.16 | 2.16 | 2.16 | -0.07 (-3.14%) | 4,511,654 |
13 Jan 2006 | CNY | 2.24 | 2.29 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 6,489,613 |
12 Jan 2006 | CNY | 2.14 | 2.26 | 2.13 | 2.25 | 2.25 | +0.1 (+4.65%) | 8,351,119 |
11 Jan 2006 | CNY | 2.17 | 2.21 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 4,231,947 |
10 Jan 2006 | CNY | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 3,414,818 |
9 Jan 2006 | CNY | 2.19 | 2.21 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 5,060,528 |
6 Jan 2006 | CNY | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | +0.06 (+2.82%) | 6,421,211 |
5 Jan 2006 | CNY | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.04 (+1.91%) | 4,209,740 |
30 Dec 2005 | CNY | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,245,549 |
29 Dec 2005 | CNY | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 2,611,365 |
28 Dec 2005 | CNY | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 1,672,697 |
27 Dec 2005 | CNY | 2.15 | 2.15 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,905,500 |
26 Dec 2005 | CNY | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 4,161,186 |
23 Dec 2005 | CNY | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | +0.07 (+3.38%) | 8,990,012 |
22 Dec 2005 | CNY | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 2,009,737 |
21 Dec 2005 | CNY | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,788,849 |
20 Dec 2005 | CNY | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 1,665,054 |
19 Dec 2005 | CNY | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,581,064 |
16 Dec 2005 | CNY | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,376,911 |
15 Dec 2005 | CNY | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 3,291,369 |
14 Dec 2005 | CNY | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,851,828 |
13 Dec 2005 | CNY | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,667,057 |
12 Dec 2005 | CNY | 2.07 | 2.09 | 2.02 | 2.07 | 2.07 | 0.0 (0.0%) | 1,665,537 |
9 Dec 2005 | CNY | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 2,965,591 |
8 Dec 2005 | CNY | 2.01 | 2.11 | 1.99 | 2.08 | 2.08 | +0.08 (+4%) | 4,642,196 |
7 Dec 2005 | CNY | 2.02 | 2.03 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 2,958,642 |
6 Dec 2005 | CNY | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 4,457,212 |
5 Dec 2005 | CNY | 2.06 | 2.06 | 1.97 | 2.02 | 2.02 | -0.02 (-0.98%) | 3,091,073 |
2 Dec 2005 | CNY | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 1,658,763 |