Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2006 | CNY | 3.8133 | 3.8733 | 3.7 | 3.8533 | 3.8533 | +0.04 (+1.05%) | 3,983,818 |
2 Jun 2006 | CNY | 4.0133 | 4.0667 | 3.7867 | 3.8133 | 3.8133 | -0.12 (-3.05%) | 4,973,869 |
1 Jun 2006 | CNY | 3.9 | 3.9667 | 3.8 | 3.9333 | 3.9333 | +0.007 (+0.17%) | 4,675,911 |
31 May 2006 | CNY | 3.84 | 3.9667 | 3.7 | 3.9267 | 3.9267 | +0.093 (+2.44%) | 6,694,329 |
30 May 2006 | CNY | 3.6133 | 3.9267 | 3.5533 | 3.8333 | 3.8333 | +0.22 (+6.09%) | 8,773,683 |
29 May 2006 | CNY | 3.4 | 3.6333 | 3.3933 | 3.6133 | 3.6133 | +0.22 (+6.48%) | 7,581,783 |
26 May 2006 | CNY | 3.2333 | 3.4 | 3.2333 | 3.3933 | 3.3933 | +0.133 (+4.09%) | 5,183,059 |
25 May 2006 | CNY | 3.1467 | 3.3 | 3.1 | 3.26 | 3.26 | +0.113 (+3.60%) | 3,408,213 |
24 May 2006 | CNY | 3.3067 | 3.3667 | 3.0333 | 3.1467 | 3.1467 | -0.16 (-4.84%) | 5,582,398 |
23 May 2006 | CNY | 3.3867 | 3.5 | 3.26 | 3.3067 | 3.3067 | -0.18 (-5.16%) | 9,251,049 |
22 May 2006 | CNY | 3.2067 | 3.4867 | 3.2067 | 3.4867 | 3.4867 | +0.32 (+10.11%) | 20,021,947 |
17 May 2006 | CNY | 3.24 | 3.3667 | 3.1333 | 3.1667 | 3.1667 | -0.073 (-2.26%) | 5,860,753 |
16 May 2006 | CNY | 3.4 | 3.5267 | 3.2067 | 3.24 | 3.24 | -0.14 (-4.14%) | 9,305,875 |
15 May 2006 | CNY | 3.1267 | 3.38 | 3.0733 | 3.38 | 3.38 | +0.307 (+9.98%) | 14,798,337 |
12 May 2006 | CNY | 2.9867 | 3.1333 | 2.9467 | 3.0733 | 3.0733 | +0.067 (+2.22%) | 5,650,297 |
11 May 2006 | CNY | 3.1133 | 3.1667 | 2.9933 | 3.0067 | 3.0067 | -0.133 (-4.25%) | 6,469,009 |
10 May 2006 | CNY | 3.0867 | 3.2333 | 2.9667 | 3.14 | 3.14 | +0.047 (+1.51%) | 8,368,708 |
9 May 2006 | CNY | 3.04 | 3.1733 | 3.0067 | 3.0933 | 3.0933 | +0.06 (+1.98%) | 7,103,574 |
8 May 2006 | CNY | 2.9467 | 3.2333 | 2.94 | 3.0333 | 3.0333 | +0.08 (+2.71%) | 10,956,595 |
28 Apr 2006 | CNY | 2.9267 | 3.0267 | 2.8133 | 2.9533 | 2.9533 | 0.0 (0.0%) | 5,985,610 |
27 Apr 2006 | CNY | 2.8667 | 3.0533 | 2.8267 | 2.9533 | 2.9533 | +0.067 (+2.31%) | 14,564,299 |
26 Apr 2006 | CNY | 2.6 | 2.8867 | 2.58 | 2.8867 | 2.8867 | +0.26 (+9.90%) | 7,119,031 |
25 Apr 2006 | CNY | 2.6667 | 2.6867 | 2.5867 | 2.6267 | 2.6267 | -0.04 (-1.50%) | 2,144,517 |
24 Apr 2006 | CNY | 2.64 | 2.7 | 2.6267 | 2.6667 | 2.6667 | +0.053 (+2.04%) | 3,772,092 |
21 Apr 2006 | CNY | 2.5933 | 2.6467 | 2.5467 | 2.6133 | 2.6133 | +0.02 (+0.77%) | 2,927,425 |
20 Apr 2006 | CNY | 2.6933 | 2.7 | 2.5667 | 2.5933 | 2.5933 | -0.08 (-2.99%) | 2,612,749 |
19 Apr 2006 | CNY | 2.7133 | 2.7333 | 2.6267 | 2.6733 | 2.6733 | -0.04 (-1.47%) | 2,464,720 |
18 Apr 2006 | CNY | 2.7 | 2.7533 | 2.6933 | 2.7133 | 2.7133 | -0.007 (-0.25%) | 4,522,258 |
17 Apr 2006 | CNY | 2.62 | 2.7267 | 2.6 | 2.72 | 2.72 | +0.087 (+3.29%) | 5,089,993 |
14 Apr 2006 | CNY | 2.5933 | 2.64 | 2.5533 | 2.6333 | 2.6333 | +0.04 (+1.54%) | 2,569,824 |