Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2006 | CNY | 3.875 | 3.8875 | 3.7688 | 3.8188 | 3.8188 | -0.025 (-0.65%) | 10,980,713 |
25 May 2006 | CNY | 3.7688 | 3.8688 | 3.725 | 3.8438 | 3.8438 | +0.062 (+1.65%) | 8,387,456 |
24 May 2006 | CNY | 4 | 4.1063 | 3.675 | 3.7813 | 3.7813 | -0.25 (-6.20%) | 19,247,166 |
23 May 2006 | CNY | 4.1313 | 4.3125 | 4.0188 | 4.0313 | 4.0313 | -0.087 (-2.12%) | 34,268,361 |
22 May 2006 | CNY | 4.1375 | 4.175 | 4.0313 | 4.1188 | 4.1188 | -0.031 (-0.75%) | 22,823,296 |
19 May 2006 | CNY | 4.1125 | 4.1813 | 4.025 | 4.15 | 4.15 | +0.069 (+1.68%) | 22,488,460 |
18 May 2006 | CNY | 3.925 | 4.1875 | 3.825 | 4.0813 | 4.0813 | +0.156 (+3.98%) | 30,802,168 |
17 May 2006 | CNY | 3.6563 | 3.9625 | 3.5938 | 3.925 | 3.925 | +0.287 (+7.90%) | 26,258,145 |
16 May 2006 | CNY | 3.9188 | 3.925 | 3.6313 | 3.6375 | 3.6375 | -0.275 (-7.03%) | 20,682,596 |
15 May 2006 | CNY | 3.7875 | 3.9375 | 3.6688 | 3.9125 | 3.9125 | +0.212 (+5.74%) | 27,178,192 |
12 May 2006 | CNY | 3.6125 | 3.725 | 3.5375 | 3.7 | 3.7 | +0.075 (+2.07%) | 16,330,731 |
11 May 2006 | CNY | 3.6813 | 3.8688 | 3.6188 | 3.625 | 3.625 | -0.056 (-1.53%) | 23,125,860 |
10 May 2006 | CNY | 3.6625 | 3.775 | 3.5688 | 3.6813 | 3.6813 | +0.025 (+0.68%) | 22,937,075 |
9 May 2006 | CNY | 3.5 | 3.7938 | 3.5 | 3.6563 | 3.6563 | +0.175 (+5.03%) | 31,346,668 |
8 May 2006 | CNY | 3.3875 | 3.5 | 3.3375 | 3.4813 | 3.4813 | +0.094 (+2.77%) | 13,638,668 |
28 Apr 2006 | CNY | 3.3125 | 3.4 | 3.25 | 3.3875 | 3.3875 | +0.025 (+0.74%) | 9,306,246 |
27 Apr 2006 | CNY | 3.2625 | 3.375 | 3.2188 | 3.3625 | 3.3625 | +0.094 (+2.87%) | 10,773,977 |
26 Apr 2006 | CNY | 3.2438 | 3.3125 | 3.2 | 3.2688 | 3.2688 | +0.025 (+0.77%) | 12,123,052 |
25 Apr 2006 | CNY | 3.3563 | 3.4 | 3.2188 | 3.2438 | 3.2438 | -0.138 (-4.07%) | 8,315,390 |
24 Apr 2006 | CNY | 3.3063 | 3.4688 | 3.1938 | 3.3813 | 3.3813 | +0.081 (+2.46%) | 10,399,052 |
20 Apr 2006 | CNY | 3.4438 | 3.4688 | 3.2688 | 3.3 | 3.3 | -0.144 (-4.18%) | 10,820,132 |
19 Apr 2006 | CNY | 3.5313 | 3.575 | 3.4125 | 3.4438 | 3.4438 | -0.094 (-2.65%) | 10,752,867 |
18 Apr 2006 | CNY | 3.5563 | 3.625 | 3.5188 | 3.5375 | 3.5375 | -0.019 (-0.53%) | 6,616,936 |
17 Apr 2006 | CNY | 3.5563 | 3.65 | 3.4813 | 3.5563 | 3.5563 | -0.013 (-0.35%) | 10,654,910 |
14 Apr 2006 | CNY | 3.5 | 3.6188 | 3.4188 | 3.5688 | 3.5688 | +0.037 (+1.06%) | 11,295,480 |
13 Apr 2006 | CNY | 3.7188 | 3.8063 | 3.5063 | 3.5313 | 3.5313 | -0.206 (-5.52%) | 13,861,232 |
12 Apr 2006 | CNY | 3.7063 | 3.8 | 3.6625 | 3.7375 | 3.7375 | +0.031 (+0.84%) | 12,690,547 |
11 Apr 2006 | CNY | 3.8 | 3.8 | 3.6375 | 3.7063 | 3.7063 | -0.113 (-2.95%) | 21,555,568 |
10 Apr 2006 | CNY | 3.5688 | 3.9125 | 3.5063 | 3.8188 | 3.8188 | +0.263 (+7.38%) | 42,644,713 |
7 Apr 2006 | CNY | 3.5 | 3.5625 | 3.4375 | 3.5563 | 3.5563 | +0.044 (+1.25%) | 15,985,651 |