Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | CNY | 2.2846 | 2.3769 | 2.2846 | 2.3308 | 2.3308 | +0.023 (+1.00%) | 1,618,895 |
18 May 2006 | CNY | 2.3 | 2.3692 | 2.2385 | 2.3077 | 2.3077 | +0.008 (+0.33%) | 1,689,833 |
17 May 2006 | CNY | 2.2 | 2.3 | 2.1462 | 2.3 | 2.3 | +0.108 (+4.91%) | 2,252,894 |
16 May 2006 | CNY | 2.3077 | 2.3385 | 2.1923 | 2.1923 | 2.1923 | -0.115 (-5.00%) | 2,801,861 |
15 May 2006 | CNY | 2.3077 | 2.3462 | 2.2308 | 2.3077 | 2.3077 | -0.023 (-0.99%) | 2,119,656 |
12 May 2006 | CNY | 2.2462 | 2.3615 | 2.1923 | 2.3308 | 2.3308 | +0.085 (+3.77%) | 2,535,803 |
11 May 2006 | CNY | 2.1154 | 2.2462 | 2.1154 | 2.2462 | 2.2462 | +0.108 (+5.04%) | 3,074,965 |
10 May 2006 | CNY | 2.1615 | 2.1923 | 2.0846 | 2.1385 | 2.1385 | -0.015 (-0.71%) | 1,829,742 |
9 May 2006 | CNY | 2.0923 | 2.1615 | 2.0692 | 2.1539 | 2.1539 | +0.046 (+2.19%) | 1,787,802 |
8 May 2006 | CNY | 2.0769 | 2.1846 | 2.0385 | 2.1077 | 2.1077 | +0.008 (+0.37%) | 1,189,399 |
28 Apr 2006 | CNY | 2.1462 | 2.1923 | 2.0846 | 2.1 | 2.1 | -0.092 (-4.21%) | 642,720 |
27 Apr 2006 | CNY | 2.0308 | 2.2 | 2.0308 | 2.1923 | 2.1923 | +0.1 (+4.78%) | 1,174,397 |
26 Apr 2006 | CNY | 2 | 2.1308 | 1.9846 | 2.0923 | 2.0923 | +0.061 (+3.03%) | 860,879 |
25 Apr 2006 | CNY | 1.9692 | 2.0385 | 1.9692 | 2.0308 | 2.0308 | -0.038 (-1.86%) | 1,080,982 |
24 Apr 2006 | CNY | 2.1769 | 2.1769 | 2.0692 | 2.0692 | 2.0692 | -0.108 (-4.95%) | 850,980 |
21 Apr 2006 | CNY | 2.1615 | 2.2462 | 2.1615 | 2.1769 | 2.1769 | +0.008 (+0.35%) | 729,487 |
20 Apr 2006 | CNY | 2.1846 | 2.2308 | 2.1539 | 2.1692 | 2.1692 | -0.023 (-1.05%) | 851,484 |
19 Apr 2006 | CNY | 2.3 | 2.3462 | 2.1923 | 2.1923 | 2.1923 | -0.115 (-5.00%) | 1,197,336 |
18 Apr 2006 | CNY | 2.3077 | 2.4154 | 2.3 | 2.3077 | 2.3077 | +0.008 (+0.33%) | 2,732,015 |
17 Apr 2006 | CNY | 2.2154 | 2.3 | 2.1615 | 2.3 | 2.3 | +0.108 (+4.91%) | 2,426,317 |
14 Apr 2006 | CNY | 2.1615 | 2.1923 | 2.1154 | 2.1923 | 2.1923 | +0.108 (+5.17%) | 2,768,316 |
13 Apr 2006 | CNY | 2.2692 | 2.2692 | 2.0769 | 2.0846 | 2.0846 | -0.077 (-3.56%) | 2,233,010 |
12 Apr 2006 | CNY | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 0.0 (0.0%) | 0 |
11 Apr 2006 | CNY | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 0.0 (0.0%) | 0 |
10 Apr 2006 | CNY | 2.0615 | 2.1615 | 2.0462 | 2.1615 | 2.1615 | +0.1 (+4.85%) | 2,276,407 |
7 Apr 2006 | CNY | 2.0154 | 2.0769 | 2.0077 | 2.0615 | 2.0615 | +0.023 (+1.13%) | 1,115,553 |
6 Apr 2006 | CNY | 2.0462 | 2.0539 | 2.0077 | 2.0385 | 2.0385 | 0.0 (0.0%) | 712,107 |
5 Apr 2006 | CNY | 2.0692 | 2.0692 | 2.0154 | 2.0385 | 2.0385 | -0.031 (-1.48%) | 911,115 |
4 Apr 2006 | CNY | 2.0846 | 2.0923 | 2.0385 | 2.0692 | 2.0692 | -0.023 (-1.10%) | 824,980 |
3 Apr 2006 | CNY | 2.0615 | 2.1077 | 2.0539 | 2.0923 | 2.0923 | +0.046 (+2.25%) | 1,608,458 |