Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | CNY | 2.0063 | 2.1178 | 1.9595 | 2.101 | 2.101 | +0.095 (+4.72%) | 22,374,454 |
24 May 2006 | CNY | 2.0308 | 2.1289 | 1.8558 | 2.0063 | 2.0063 | -0.003 (-0.16%) | 54,432,151 |
23 May 2006 | CNY | 1.8792 | 2.0955 | 1.8792 | 2.0096 | 2.0096 | +0.105 (+5.50%) | 72,673,066 |
19 May 2006 | CNY | 1.7321 | 1.9049 | 1.7054 | 1.9049 | 1.9049 | +0.173 (+9.98%) | 36,718,370 |
18 May 2006 | CNY | 1.6697 | 1.7834 | 1.6697 | 1.7321 | 1.7321 | +0.058 (+3.46%) | 35,894,693 |
17 May 2006 | CNY | 1.6496 | 1.7165 | 1.6285 | 1.6742 | 1.6742 | +0.017 (+1.01%) | 24,767,271 |
16 May 2006 | CNY | 1.7834 | 1.8057 | 1.6162 | 1.6574 | 1.6574 | -0.109 (-6.19%) | 63,853,650 |
15 May 2006 | CNY | 1.6831 | 1.7834 | 1.6786 | 1.7667 | 1.7667 | +0.079 (+4.69%) | 35,496,482 |
12 May 2006 | CNY | 1.6786 | 1.7265 | 1.653 | 1.6875 | 1.6875 | -0.02 (-1.18%) | 40,232,088 |
11 May 2006 | CNY | 1.7109 | 1.7945 | 1.6775 | 1.7076 | 1.7076 | -0.011 (-0.65%) | 37,229,382 |
10 May 2006 | CNY | 1.721 | 1.8079 | 1.6719 | 1.7187 | 1.7187 | -0.016 (-0.90%) | 37,821,902 |
9 May 2006 | CNY | 1.6831 | 1.8168 | 1.6808 | 1.7343 | 1.7343 | +0.042 (+2.50%) | 27,325,669 |
8 May 2006 | CNY | 1.5883 | 1.6942 | 1.5883 | 1.692 | 1.692 | +0.108 (+6.82%) | 29,240,337 |
28 Apr 2006 | CNY | 1.5593 | 1.6151 | 1.5515 | 1.5839 | 1.5839 | +0.011 (+0.71%) | 14,785,459 |
27 Apr 2006 | CNY | 1.5828 | 1.6273 | 1.5605 | 1.5727 | 1.5727 | -0.018 (-1.13%) | 14,046,672 |
26 Apr 2006 | CNY | 1.5259 | 1.6218 | 1.498 | 1.5906 | 1.5906 | +0.065 (+4.24%) | 33,226,686 |
25 Apr 2006 | CNY | 1.527 | 1.5549 | 1.4824 | 1.5259 | 1.5259 | -0.013 (-0.87%) | 14,449,333 |
24 Apr 2006 | CNY | 1.6519 | 1.6697 | 1.4958 | 1.5393 | 1.5393 | -0.113 (-6.82%) | 46,827,499 |
21 Apr 2006 | CNY | 1.5716 | 1.7054 | 1.5716 | 1.6519 | 1.6519 | -0.001 (-0.07%) | 17,407,243 |
20 Apr 2006 | CNY | 1.682 | 1.6942 | 1.6363 | 1.653 | 1.653 | -0.026 (-1.53%) | 13,471,037 |
19 Apr 2006 | CNY | 1.6474 | 1.6931 | 1.6218 | 1.6786 | 1.6786 | +0.032 (+1.96%) | 15,540,242 |
17 Apr 2006 | CNY | 1.6608 | 1.6864 | 1.6396 | 1.6463 | 1.6463 | -0.037 (-2.19%) | 13,371,379 |
14 Apr 2006 | CNY | 1.6385 | 1.6942 | 1.6218 | 1.6831 | 1.6831 | +0.031 (+1.89%) | 7,948,995 |
13 Apr 2006 | CNY | 1.6931 | 1.7054 | 1.6173 | 1.6519 | 1.6519 | -0.051 (-3.01%) | 17,056,224 |
12 Apr 2006 | CNY | 1.6831 | 1.7054 | 1.6552 | 1.7031 | 1.7031 | +0.007 (+0.39%) | 12,386,524 |
11 Apr 2006 | CNY | 1.6886 | 1.6998 | 1.6697 | 1.6964 | 1.6964 | +0.002 (+0.13%) | 11,384,821 |
10 Apr 2006 | CNY | 1.6084 | 1.7054 | 1.605 | 1.6942 | 1.6942 | +0.084 (+5.19%) | 17,735,097 |
7 Apr 2006 | CNY | 1.6273 | 1.6485 | 1.5861 | 1.6106 | 1.6106 | -0.013 (-0.83%) | 15,440,907 |
6 Apr 2006 | CNY | 1.6374 | 1.6496 | 1.6117 | 1.624 | 1.624 | -0.015 (-0.88%) | 13,967,613 |
5 Apr 2006 | CNY | 1.5761 | 1.6507 | 1.5694 | 1.6385 | 1.6385 | +0.064 (+4.04%) | 25,073,431 |