Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | CNY | 3.2 | 3.25 | 2.94 | 2.94 | 2.94 | -0.33 (-10.09%) | 3,498,296 |
15 May 2006 | CNY | 3 | 3.28 | 2.95 | 3.27 | 3.27 | +0.27 (+9%) | 3,368,676 |
12 May 2006 | CNY | 2.85 | 3.08 | 2.84 | 3 | 3 | +0.14 (+4.90%) | 2,792,041 |
11 May 2006 | CNY | 2.8 | 2.97 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 2,912,178 |
10 May 2006 | CNY | 2.75 | 2.9 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 2,230,737 |
9 May 2006 | CNY | 2.72 | 2.79 | 2.62 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,953,287 |
8 May 2006 | CNY | 2.51 | 2.74 | 2.51 | 2.72 | 2.72 | +0.15 (+5.84%) | 1,531,424 |
28 Apr 2006 | CNY | 2.5 | 2.59 | 2.45 | 2.57 | 2.57 | +0.03 (+1.18%) | 823,907 |
27 Apr 2006 | CNY | 2.57 | 2.57 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 554,301 |
26 Apr 2006 | CNY | 2.53 | 2.6 | 2.49 | 2.57 | 2.57 | +0.04 (+1.58%) | 768,461 |
25 Apr 2006 | CNY | 2.5 | 2.54 | 2.44 | 2.53 | 2.53 | +0.01 (+0.40%) | 653,909 |
24 Apr 2006 | CNY | 2.63 | 2.65 | 2.51 | 2.52 | 2.52 | -0.15 (-5.62%) | 1,335,107 |
21 Apr 2006 | CNY | 2.6 | 2.7 | 2.58 | 2.67 | 2.67 | +0.05 (+1.91%) | 1,052,541 |
20 Apr 2006 | CNY | 2.72 | 2.73 | 2.61 | 2.62 | 2.62 | -0.1 (-3.68%) | 1,298,066 |
19 Apr 2006 | CNY | 2.8 | 2.8 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 1,147,649 |
18 Apr 2006 | CNY | 2.76 | 2.84 | 2.72 | 2.8 | 2.8 | +0.04 (+1.45%) | 1,271,190 |
17 Apr 2006 | CNY | 2.74 | 2.79 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 1,432,015 |
14 Apr 2006 | CNY | 2.73 | 2.82 | 2.64 | 2.76 | 2.76 | -0.01 (-0.36%) | 2,423,512 |
13 Apr 2006 | CNY | 3.08 | 3.08 | 2.77 | 2.77 | 2.77 | -0.31 (-10.06%) | 3,361,893 |
12 Apr 2006 | CNY | 2.8 | 3.08 | 2.77 | 3.08 | 3.08 | +0.28 (+10.00%) | 4,260,035 |
11 Apr 2006 | CNY | 2.82 | 2.83 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,011,124 |
10 Apr 2006 | CNY | 2.77 | 2.81 | 2.73 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,733,932 |
7 Apr 2006 | CNY | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | +0.08 (+3.00%) | 1,514,779 |
6 Apr 2006 | CNY | 2.68 | 2.68 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 820,984 |
5 Apr 2006 | CNY | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 582,981 |
4 Apr 2006 | CNY | 2.65 | 2.69 | 2.61 | 2.68 | 2.68 | +0.1 (+3.88%) | 986,650 |
31 Mar 2006 | CNY | 2.58 | 2.6 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 446,951 |
30 Mar 2006 | CNY | 2.65 | 2.66 | 2.58 | 2.61 | 2.61 | -0.06 (-2.25%) | 553,291 |
29 Mar 2006 | CNY | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 728,300 |
28 Mar 2006 | CNY | 2.63 | 2.67 | 2.59 | 2.67 | 2.67 | +0.04 (+1.52%) | 487,134 |