Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2006 | CNY | 2.8797 | 2.9699 | 2.8797 | 2.9399 | 2.9399 | +0.06 (+2.09%) | 7,564,869 |
15 Jun 2006 | CNY | 2.8271 | 2.9399 | 2.8271 | 2.8797 | 2.8797 | +0.015 (+0.52%) | 6,477,417 |
14 Jun 2006 | CNY | 2.812 | 2.8797 | 2.7895 | 2.8647 | 2.8647 | +0.053 (+1.87%) | 7,764,700 |
13 Jun 2006 | CNY | 2.7744 | 2.8496 | 2.7669 | 2.812 | 2.812 | +0.045 (+1.63%) | 7,036,649 |
12 Jun 2006 | CNY | 2.782 | 2.8496 | 2.7519 | 2.7669 | 2.7669 | -0.053 (-1.87%) | 8,999,010 |
9 Jun 2006 | CNY | 2.8947 | 2.9323 | 2.8196 | 2.8196 | 2.8196 | -0.075 (-2.59%) | 12,614,946 |
8 Jun 2006 | CNY | 2.9624 | 3.0376 | 2.6842 | 2.8947 | 2.8947 | -0.09 (-3.03%) | 29,161,790 |
7 Jun 2006 | CNY | 3.2707 | 3.2932 | 2.9774 | 2.985 | 2.985 | -0.293 (-8.94%) | 14,843,639 |
6 Jun 2006 | CNY | 3.1729 | 3.3609 | 3.1729 | 3.2782 | 3.2782 | +0.06 (+1.87%) | 20,000,665 |
5 Jun 2006 | CNY | 3.2256 | 3.2406 | 3.1504 | 3.218 | 3.218 | -0.008 (-0.24%) | 13,003,828 |
2 Jun 2006 | CNY | 3.1654 | 3.2932 | 3.1579 | 3.2256 | 3.2256 | +0.038 (+1.18%) | 25,395,300 |
1 Jun 2006 | CNY | 3.0827 | 3.188 | 3.0827 | 3.188 | 3.188 | +0.105 (+3.42%) | 25,724,836 |
31 May 2006 | CNY | 3.0677 | 3.2481 | 3 | 3.0827 | 3.0827 | 0.0 (0.0%) | 26,431,676 |
30 May 2006 | CNY | 2.9323 | 3.1429 | 2.9323 | 3.0827 | 3.0827 | 0.0 (0.0%) | 13,873 |
29 May 2006 | CNY | 2.9323 | 3.1429 | 2.9323 | 3.0827 | 3.0827 | +0.15 (+5.13%) | 13,873,527 |
26 May 2006 | CNY | 2.8571 | 2.9549 | 2.8571 | 2.9323 | 2.9323 | +0.083 (+2.90%) | 8,946,693 |
25 May 2006 | CNY | 2.8571 | 2.9323 | 2.7744 | 2.8496 | 2.8496 | -0.007 (-0.26%) | 14,414,965 |
24 May 2006 | CNY | 3.0602 | 3.1203 | 2.7594 | 2.8571 | 2.8571 | -0.203 (-6.64%) | 18,097,978 |
23 May 2006 | CNY | 3.188 | 3.2105 | 3.0226 | 3.0602 | 3.0602 | -0.128 (-4.01%) | 22,668,267 |
22 May 2006 | CNY | 2.8947 | 3.188 | 2.8571 | 3.188 | 3.188 | +0.293 (+10.13%) | 27,093,742 |
19 May 2006 | CNY | 2.8196 | 2.9323 | 2.8196 | 2.8947 | 2.8947 | +0.105 (+3.77%) | 16,335,770 |
17 May 2006 | CNY | 2.6842 | 2.8647 | 2.6466 | 2.7895 | 2.7895 | +0.105 (+3.92%) | 20,388,619 |
16 May 2006 | CNY | 2.8571 | 2.8571 | 2.6692 | 2.6842 | 2.6842 | -0.18 (-6.30%) | 19,587,330 |
15 May 2006 | CNY | 2.7444 | 2.8797 | 2.6466 | 2.8647 | 2.8647 | +0.143 (+5.25%) | 28,316,908 |
12 May 2006 | CNY | 2.5263 | 2.7293 | 2.4887 | 2.7218 | 2.7218 | +0.196 (+7.74%) | 30,421,735 |
11 May 2006 | CNY | 2.4887 | 2.6917 | 2.4511 | 2.5263 | 2.5263 | +0.038 (+1.51%) | 27,780,924 |
10 May 2006 | CNY | 2.4887 | 2.5263 | 2.4211 | 2.4887 | 2.4887 | +0.007 (+0.30%) | 21,486,509 |
9 May 2006 | CNY | 2.406 | 2.5188 | 2.3684 | 2.4812 | 2.4812 | +0.09 (+3.77%) | 22,645,835 |
8 May 2006 | CNY | 2.3534 | 2.3985 | 2.3384 | 2.391 | 2.391 | +0.038 (+1.60%) | 15,919,195 |
28 Apr 2006 | CNY | 2.391 | 2.391 | 2.3083 | 2.3534 | 2.3534 | -0.075 (-3.10%) | 16,441,623 |