Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | CNY | 2.93 | 3.05 | 2.741 | 2.79 | 2.79 | -0.108 (-3.73%) | 17,072,740 |
23 May 2006 | CNY | 3.26 | 3.26 | 2.898 | 2.898 | 2.898 | -0.322 (-10%) | 20,388,880 |
19 May 2006 | CNY | 3.005 | 3.265 | 2.99 | 3.22 | 3.22 | +0.222 (+7.40%) | 23,401,070 |
18 May 2006 | CNY | 2.935 | 3 | 2.82 | 2.998 | 2.998 | -0.002 (-0.07%) | 15,328,740 |
17 May 2006 | CNY | 2.902 | 3.05 | 2.9 | 3 | 3 | +0.082 (+2.81%) | 21,497,010 |
16 May 2006 | CNY | 3.22 | 3.317 | 2.886 | 2.918 | 2.918 | -0.119 (-3.92%) | 40,333,560 |
15 May 2006 | CNY | 3.009 | 3.037 | 2.95 | 3.037 | 3.037 | +0.276 (+10.00%) | 33,849,900 |
12 May 2006 | CNY | 2.5 | 2.761 | 2.485 | 2.761 | 2.761 | +0.251 (+10%) | 24,846,380 |
11 May 2006 | CNY | 2.458 | 2.568 | 2.42 | 2.51 | 2.51 | +0.021 (+0.84%) | 26,364,670 |
10 May 2006 | CNY | 2.482 | 2.55 | 2.405 | 2.489 | 2.489 | +0.009 (+0.36%) | 20,169,970 |
9 May 2006 | CNY | 2.352 | 2.489 | 2.323 | 2.48 | 2.48 | +0.128 (+5.44%) | 33,874,020 |
8 May 2006 | CNY | 2.379 | 2.413 | 2.31 | 2.352 | 2.352 | -0.113 (-4.58%) | 38,712,880 |
28 Apr 2006 | CNY | 2.432 | 2.52 | 2.255 | 2.465 | 2.465 | +0.005 (+0.20%) | 20,940,930 |
27 Apr 2006 | CNY | 2.46 | 2.547 | 2.46 | 2.46 | 2.46 | -0.038 (-1.52%) | 7,910,720 |
26 Apr 2006 | CNY | 2.429 | 2.535 | 2.41 | 2.498 | 2.498 | +0.068 (+2.80%) | 12,789,150 |
25 Apr 2006 | CNY | 2.495 | 2.495 | 2.4 | 2.43 | 2.43 | -0.073 (-2.92%) | 12,052,210 |
24 Apr 2006 | CNY | 2.609 | 2.629 | 2.498 | 2.503 | 2.503 | -0.105 (-4.03%) | 15,632,460 |
21 Apr 2006 | CNY | 2.567 | 2.638 | 2.51 | 2.608 | 2.608 | +0.037 (+1.44%) | 16,672,080 |
20 Apr 2006 | CNY | 2.51 | 2.649 | 2.509 | 2.571 | 2.571 | +0.061 (+2.43%) | 19,202,960 |
19 Apr 2006 | CNY | 2.441 | 2.525 | 2.435 | 2.51 | 2.51 | +0.02 (+0.80%) | 10,906,170 |
18 Apr 2006 | CNY | 2.53 | 2.569 | 2.481 | 2.49 | 2.49 | +0.02 (+0.81%) | 15,735,740 |
17 Apr 2006 | CNY | 2.39 | 2.53 | 2.39 | 2.47 | 2.47 | +0.06 (+2.49%) | 12,675,390 |
14 Apr 2006 | CNY | 2.43 | 2.46 | 2.32 | 2.41 | 2.41 | -0.024 (-0.99%) | 12,218,500 |
13 Apr 2006 | CNY | 2.47 | 2.55 | 2.407 | 2.434 | 2.434 | -0.029 (-1.18%) | 11,225,280 |
12 Apr 2006 | CNY | 2.36 | 2.498 | 2.36 | 2.463 | 2.463 | +0.077 (+3.23%) | 9,736,060 |
11 Apr 2006 | CNY | 2.385 | 2.434 | 2.35 | 2.386 | 2.386 | -0.001 (-0.04%) | 7,761,460 |
10 Apr 2006 | CNY | 2.295 | 2.395 | 2.267 | 2.387 | 2.387 | +0.087 (+3.78%) | 9,647,540 |
7 Apr 2006 | CNY | 2.27 | 2.35 | 2.265 | 2.3 | 2.3 | +0.031 (+1.37%) | 9,334,840 |
6 Apr 2006 | CNY | 2.32 | 2.339 | 2.265 | 2.269 | 2.269 | -0.041 (-1.77%) | 14,817,000 |
5 Apr 2006 | CNY | 2.32 | 2.395 | 2.302 | 2.31 | 2.31 | -0.01 (-0.43%) | 15,970,600 |