Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | CNY | 6.475 | 6.75 | 6.475 | 6.7188 | 6.7188 | +0.219 (+3.37%) | 3,821,075 |
24 May 2006 | CNY | 6.6875 | 6.9375 | 6.4063 | 6.5 | 6.5 | -0.219 (-3.26%) | 5,648,857 |
23 May 2006 | CNY | 7 | 7 | 6.6438 | 6.7188 | 6.7188 | -0.325 (-4.61%) | 6,583,947 |
22 May 2006 | CNY | 7.1125 | 7.475 | 6.875 | 7.0438 | 7.0438 | +0.006 (+0.09%) | 7,911,529 |
19 May 2006 | CNY | 6.5625 | 7.1875 | 6.5625 | 7.0375 | 7.0375 | +0.506 (+7.75%) | 10,674,571 |
18 May 2006 | CNY | 6.1875 | 6.5313 | 6 | 6.5313 | 6.5313 | +0.3 (+4.81%) | 6,800,993 |
17 May 2006 | CNY | 6.25 | 6.3688 | 6.0688 | 6.2313 | 6.2313 | +0.044 (+0.71%) | 5,988,345 |
16 May 2006 | CNY | 6.5625 | 6.575 | 6.175 | 6.1875 | 6.1875 | -0.325 (-4.99%) | 9,520,094 |
15 May 2006 | CNY | 6.3875 | 6.6125 | 6.25 | 6.5125 | 6.5125 | +0.212 (+3.37%) | 12,011,155 |
12 May 2006 | CNY | 6.0688 | 6.3125 | 6.05 | 6.3 | 6.3 | +0.219 (+3.60%) | 10,559,590 |
11 May 2006 | CNY | 5.9375 | 6.4688 | 5.9 | 6.0813 | 6.0813 | +0.181 (+3.07%) | 9,782,998 |
10 May 2006 | CNY | 5.6375 | 6.0063 | 5.6375 | 5.9 | 5.9 | +0.263 (+4.66%) | 7,974,136 |
9 May 2006 | CNY | 5.675 | 5.6813 | 5.5 | 5.6375 | 5.6375 | +0.013 (+0.22%) | 9,773,676 |
8 May 2006 | CNY | 5.3125 | 5.6313 | 5.3125 | 5.625 | 5.625 | +0.319 (+6.01%) | 8,304,200 |
28 Apr 2006 | CNY | 5.25 | 5.375 | 5.15 | 5.3063 | 5.3063 | +0.044 (+0.83%) | 3,194,481 |
27 Apr 2006 | CNY | 5.4 | 5.4313 | 5.1813 | 5.2625 | 5.2625 | -0.138 (-2.55%) | 3,704,332 |
26 Apr 2006 | CNY | 5.4188 | 5.4625 | 5.3125 | 5.4 | 5.4 | -0.019 (-0.35%) | 3,026,147 |
25 Apr 2006 | CNY | 5.3313 | 5.425 | 5.2188 | 5.4188 | 5.4188 | +0.087 (+1.64%) | 4,887,732 |
24 Apr 2006 | CNY | 5.375 | 5.4813 | 5.2813 | 5.3313 | 5.3313 | -0.044 (-0.81%) | 5,596,966 |
21 Apr 2006 | CNY | 5.4375 | 5.5313 | 5.3563 | 5.375 | 5.375 | -0.062 (-1.15%) | 4,785,144 |
20 Apr 2006 | CNY | 5.6063 | 5.625 | 5.4125 | 5.4375 | 5.4375 | -0.188 (-3.33%) | 3,741,811 |
19 Apr 2006 | CNY | 5.675 | 5.6875 | 5.6125 | 5.625 | 5.625 | -0.037 (-0.66%) | 2,627,667 |
18 Apr 2006 | CNY | 5.5188 | 5.675 | 5.5188 | 5.6625 | 5.6625 | +0.15 (+2.72%) | 3,671,468 |
17 Apr 2006 | CNY | 5.6313 | 5.6875 | 5.5063 | 5.5125 | 5.5125 | 0.0 (0.0%) | 3,318,388 |
13 Apr 2006 | CNY | 5.5375 | 5.7125 | 5.4938 | 5.5125 | 5.5125 | -0.025 (-0.45%) | 6,030,241 |
12 Apr 2006 | CNY | 5.5 | 5.6 | 5.475 | 5.5375 | 5.5375 | +0.006 (+0.11%) | 2,746,315 |
11 Apr 2006 | CNY | 5.5188 | 5.6125 | 5.4688 | 5.5313 | 5.5313 | +0.013 (+0.23%) | 2,607,040 |
10 Apr 2006 | CNY | 5.5313 | 5.5375 | 5.4313 | 5.5188 | 5.5188 | -0.019 (-0.34%) | 3,830,689 |
7 Apr 2006 | CNY | 5.5688 | 5.6063 | 5.4375 | 5.5375 | 5.5375 | -0.037 (-0.67%) | 3,416,662 |
6 Apr 2006 | CNY | 5.4188 | 5.7375 | 5.3438 | 5.575 | 5.575 | +0.156 (+2.88%) | 9,331,620 |