Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2006 | CNY | 3.4359 | 3.4513 | 3.1744 | 3.1846 | 3.1846 | -0.277 (-8.00%) | 13,336,816 |
15 May 2006 | CNY | 3.2769 | 3.5282 | 3.2769 | 3.4615 | 3.4615 | +0.159 (+4.81%) | 17,281,165 |
12 May 2006 | CNY | 3.1795 | 3.3385 | 3.1282 | 3.3026 | 3.3026 | +0.098 (+3.04%) | 14,323,929 |
11 May 2006 | CNY | 3.3846 | 3.441 | 3.2051 | 3.2051 | 3.2051 | -0.19 (-5.59%) | 13,920,500 |
10 May 2006 | CNY | 3.4 | 3.4615 | 3.3231 | 3.3949 | 3.3949 | -0.005 (-0.15%) | 13,257,043 |
9 May 2006 | CNY | 3.1949 | 3.4872 | 3.159 | 3.4 | 3.4 | +0.205 (+6.42%) | 23,543,003 |
8 May 2006 | CNY | 3.1744 | 3.2462 | 3.0821 | 3.1949 | 3.1949 | +0.077 (+2.47%) | 16,552,662 |
28 Apr 2006 | CNY | 3.118 | 3.2923 | 3.0359 | 3.118 | 3.118 | -0.046 (-1.46%) | 17,467,037 |
27 Apr 2006 | CNY | 3.2308 | 3.2564 | 3.118 | 3.1641 | 3.1641 | -0.041 (-1.28%) | 9,098,475 |
26 Apr 2006 | CNY | 3.0923 | 3.2872 | 3.0769 | 3.2051 | 3.2051 | +0.097 (+3.13%) | 22,201,557 |
25 Apr 2006 | CNY | 3.1795 | 3.1795 | 2.9744 | 3.1077 | 3.1077 | -0.067 (-2.10%) | 14,828,613 |
24 Apr 2006 | CNY | 3.0615 | 3.2615 | 3.0462 | 3.1744 | 3.1744 | +0.123 (+4.03%) | 23,809,184 |
21 Apr 2006 | CNY | 2.9487 | 3.1436 | 2.9436 | 3.0513 | 3.0513 | +0.026 (+0.85%) | 18,465,909 |
19 Apr 2006 | CNY | 2.8872 | 3.0462 | 2.8462 | 3.0256 | 3.0256 | +0.143 (+4.98%) | 15,765,757 |
18 Apr 2006 | CNY | 2.959 | 2.9641 | 2.8462 | 2.8821 | 2.8821 | -0.061 (-2.09%) | 8,701,713 |
17 Apr 2006 | CNY | 2.9333 | 3.0308 | 2.9077 | 2.9436 | 2.9436 | +0.021 (+0.70%) | 12,935,808 |
14 Apr 2006 | CNY | 2.8718 | 2.9333 | 2.7692 | 2.9231 | 2.9231 | +0.113 (+4.01%) | 12,755,954 |
13 Apr 2006 | CNY | 2.9692 | 3.0256 | 2.8 | 2.8103 | 2.8103 | -0.179 (-6.00%) | 11,425,915 |
12 Apr 2006 | CNY | 3.0769 | 3.0769 | 2.9487 | 2.9897 | 2.9897 | -0.031 (-1.02%) | 8,574,502 |
11 Apr 2006 | CNY | 3.0769 | 3.0769 | 2.9744 | 3.0205 | 3.0205 | -0.056 (-1.83%) | 12,928,371 |
10 Apr 2006 | CNY | 3.0154 | 3.1282 | 3.0051 | 3.0769 | 3.0769 | +0.061 (+2.04%) | 15,533,914 |
7 Apr 2006 | CNY | 2.9231 | 3.0308 | 2.9026 | 3.0154 | 3.0154 | +0.082 (+2.80%) | 16,082,396 |
6 Apr 2006 | CNY | 2.9385 | 3.0513 | 2.8615 | 2.9333 | 2.9333 | -0.015 (-0.52%) | 16,149,730 |
5 Apr 2006 | CNY | 3.0154 | 3.0154 | 2.8718 | 2.9487 | 2.9487 | +0.021 (+0.70%) | 14,445,274 |
4 Apr 2006 | CNY | 2.9128 | 3.0154 | 2.9128 | 2.9282 | 2.9282 | +0.046 (+1.60%) | 26,342,795 |
3 Apr 2006 | CNY | 2.6154 | 2.8821 | 2.6154 | 2.8821 | 2.8821 | +0.262 (+9.98%) | 25,154,054 |
31 Mar 2006 | CNY | 2.559 | 2.641 | 2.5385 | 2.6205 | 2.6205 | +0.051 (+2.00%) | 4,782,823 |
30 Mar 2006 | CNY | 2.6154 | 2.6564 | 2.5641 | 2.5692 | 2.5692 | -0.056 (-2.15%) | 4,146,792 |
29 Mar 2006 | CNY | 2.641 | 2.6769 | 2.5949 | 2.6256 | 2.6256 | -0.021 (-0.78%) | 6,390,563 |
28 Mar 2006 | CNY | 2.6 | 2.6667 | 2.5897 | 2.6462 | 2.6462 | +0.036 (+1.38%) | 6,740,769 |