Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | CNY | 5.72 | 6.29 | 5.6 | 6.23 | 6.23 | +0.51 (+8.92%) | 82,887,558 |
18 May 2006 | CNY | 6.05 | 6.05 | 5.49 | 5.72 | 5.72 | -0.38 (-6.23%) | 67,257,465 |
17 May 2006 | CNY | 6.04 | 6.41 | 5.8 | 6.1 | 6.1 | +0.06 (+0.99%) | 78,922,554 |
16 May 2006 | CNY | 6.95 | 6.95 | 5.96 | 6.04 | 6.04 | -0.28 (-4.43%) | 127,452,850 |
10 May 2006 | CNY | 6.28 | 6.68 | 6.1 | 6.32 | 6.32 | +0.2 (+3.27%) | 115,873,004 |
9 May 2006 | CNY | 5.58 | 6.12 | 5.5 | 6.12 | 6.12 | +0.56 (+10.07%) | 121,296,967 |
8 May 2006 | CNY | 5.43 | 5.75 | 5.42 | 5.56 | 5.56 | +0.18 (+3.35%) | 59,087,967 |
28 Apr 2006 | CNY | 5.18 | 5.47 | 5.03 | 5.38 | 5.38 | +0.2 (+3.86%) | 57,892,616 |
27 Apr 2006 | CNY | 5.2 | 5.3 | 5.01 | 5.18 | 5.18 | -0.05 (-0.96%) | 54,454,942 |
26 Apr 2006 | CNY | 5.6 | 5.74 | 5.18 | 5.23 | 5.23 | -0.39 (-6.94%) | 87,378,622 |
25 Apr 2006 | CNY | 5.4 | 5.8 | 5.11 | 5.62 | 5.62 | +0.09 (+1.63%) | 103,248,402 |
24 Apr 2006 | CNY | 5.51 | 5.81 | 5.4 | 5.53 | 5.53 | +0.25 (+4.73%) | 152,557,971 |
21 Apr 2006 | CNY | 4.8 | 5.28 | 4.79 | 5.28 | 5.28 | +0.48 (+10.00%) | 111,702,587 |
20 Apr 2006 | CNY | 4.55 | 4.87 | 4.52 | 4.8 | 4.8 | +0.31 (+6.90%) | 121,827,635 |
19 Apr 2006 | CNY | 4.4 | 4.56 | 4.37 | 4.49 | 4.49 | +0.1 (+2.28%) | 48,559,882 |
18 Apr 2006 | CNY | 4.49 | 4.56 | 4.35 | 4.39 | 4.39 | -0.1 (-2.23%) | 54,422,558 |
17 Apr 2006 | CNY | 4.5 | 4.65 | 4.39 | 4.49 | 4.49 | -0.03 (-0.66%) | 54,492,463 |
14 Apr 2006 | CNY | 4.47 | 4.55 | 4.32 | 4.52 | 4.52 | +0.04 (+0.89%) | 59,947,513 |
13 Apr 2006 | CNY | 4.34 | 4.68 | 4.33 | 4.48 | 4.48 | +0.19 (+4.43%) | 165,374,921 |
12 Apr 2006 | CNY | 4.25 | 4.32 | 4.15 | 4.29 | 4.29 | +0.07 (+1.66%) | 53,954,768 |
11 Apr 2006 | CNY | 4.27 | 4.33 | 4.17 | 4.22 | 4.22 | +0.05 (+1.20%) | 43,110,387 |
7 Apr 2006 | CNY | 4.15 | 4.29 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 40,969,098 |
6 Apr 2006 | CNY | 4.26 | 4.3 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 56,874,689 |
5 Apr 2006 | CNY | 4.28 | 4.37 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 62,944,095 |
4 Apr 2006 | CNY | 4.25 | 4.32 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 74,253,611 |
3 Apr 2006 | CNY | 4.04 | 4.24 | 3.99 | 4.21 | 4.21 | +0.15 (+3.69%) | 52,271,541 |
31 Mar 2006 | CNY | 4.01 | 4.09 | 3.97 | 4.06 | 4.06 | +0.04 (+1.00%) | 26,672,464 |
30 Mar 2006 | CNY | 4.15 | 4.18 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 43,257,243 |
29 Mar 2006 | CNY | 4.3 | 4.31 | 4.14 | 4.15 | 4.15 | -0.14 (-3.26%) | 50,405,643 |
28 Mar 2006 | CNY | 4.31 | 4.34 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 43,113,718 |