Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | CNY | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 4,711,711 |
28 Feb 2006 | CNY | 2.73 | 2.75 | 2.67 | 2.74 | 2.74 | 0.0 (0.0%) | 5,651,400 |
27 Feb 2006 | CNY | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 5,155,407 |
24 Feb 2006 | CNY | 2.72 | 2.81 | 2.72 | 2.75 | 2.75 | +0.05 (+1.85%) | 8,523,141 |
23 Feb 2006 | CNY | 2.72 | 2.75 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 5,620,695 |
22 Feb 2006 | CNY | 2.69 | 2.78 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 8,340,431 |
21 Feb 2006 | CNY | 2.63 | 2.7 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 7,948,748 |
20 Feb 2006 | CNY | 2.64 | 2.68 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 5,013,686 |
17 Feb 2006 | CNY | 2.68 | 2.71 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 7,788,954 |
16 Feb 2006 | CNY | 2.82 | 2.82 | 2.68 | 2.69 | 2.69 | -0.11 (-3.93%) | 11,661,955 |
15 Feb 2006 | CNY | 2.8 | 2.85 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 10,195,810 |
14 Feb 2006 | CNY | 2.79 | 2.84 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 13,873,036 |
13 Feb 2006 | CNY | 2.7 | 2.85 | 2.7 | 2.81 | 2.81 | +0.13 (+4.85%) | 39,201,260 |
10 Feb 2006 | CNY | 2.65 | 2.69 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 11,907,873 |
9 Feb 2006 | CNY | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 8,965,012 |
8 Feb 2006 | CNY | 2.65 | 2.68 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 6,996,243 |
7 Feb 2006 | CNY | 2.7 | 2.72 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 10,857,673 |
6 Feb 2006 | CNY | 2.63 | 2.71 | 2.63 | 2.7 | 2.7 | +0.07 (+2.66%) | 10,423,260 |
25 Jan 2006 | CNY | 2.67 | 2.67 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 10,778,198 |
24 Jan 2006 | CNY | 2.66 | 2.71 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 11,122,996 |
23 Jan 2006 | CNY | 2.6 | 2.66 | 2.6 | 2.66 | 2.66 | +0.03 (+1.14%) | 6,878,665 |
20 Jan 2006 | CNY | 2.66 | 2.66 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 8,556,472 |
19 Jan 2006 | CNY | 2.59 | 2.69 | 2.58 | 2.67 | 2.67 | +0.08 (+3.09%) | 14,012,629 |
18 Jan 2006 | CNY | 2.56 | 2.63 | 2.54 | 2.59 | 2.59 | +0.03 (+1.17%) | 6,273,338 |
17 Jan 2006 | CNY | 2.52 | 2.57 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 7,946,397 |
16 Jan 2006 | CNY | 2.62 | 2.64 | 2.52 | 2.53 | 2.53 | -0.11 (-4.17%) | 15,160,007 |
13 Jan 2006 | CNY | 2.67 | 2.68 | 2.62 | 2.64 | 2.64 | -0.04 (-1.49%) | 10,761,633 |
12 Jan 2006 | CNY | 2.64 | 2.7 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 13,386,274 |
11 Jan 2006 | CNY | 2.53 | 2.77 | 2.52 | 2.66 | 2.66 | +0.14 (+5.56%) | 40,496,322 |
10 Jan 2006 | CNY | 2.53 | 2.53 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 11,015,160 |