Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2006 | CNY | 4.15 | 4.29 | 4.13 | 4.23 | 4.23 | +0.19 (+4.70%) | 6,568,641 |
6 Feb 2006 | CNY | 3.89 | 4.08 | 3.89 | 4.04 | 4.04 | +0.15 (+3.86%) | 2,430,404 |
25 Jan 2006 | CNY | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 1,168,786 |
24 Jan 2006 | CNY | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 2,188,022 |
23 Jan 2006 | CNY | 3.86 | 3.88 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,856,668 |
20 Jan 2006 | CNY | 3.9 | 3.9 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 2,043,736 |
19 Jan 2006 | CNY | 3.93 | 3.98 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,857,801 |
18 Jan 2006 | CNY | 3.82 | 3.94 | 3.82 | 3.9 | 3.9 | +0.1 (+2.63%) | 1,633,999 |
17 Jan 2006 | CNY | 3.91 | 3.94 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 2,296,341 |
16 Jan 2006 | CNY | 3.88 | 4.01 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,920,478 |
13 Jan 2006 | CNY | 3.86 | 3.97 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 2,609,311 |
12 Jan 2006 | CNY | 3.69 | 3.87 | 3.69 | 3.87 | 3.87 | +0.19 (+5.16%) | 3,817,838 |
11 Jan 2006 | CNY | 3.7 | 3.78 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,995,821 |
10 Jan 2006 | CNY | 3.7 | 3.74 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,662,246 |
9 Jan 2006 | CNY | 3.64 | 3.72 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 2,322,477 |
6 Jan 2006 | CNY | 3.57 | 3.68 | 3.52 | 3.63 | 3.63 | +0.06 (+1.68%) | 2,725,379 |
5 Jan 2006 | CNY | 3.54 | 3.58 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 1,295,415 |
4 Jan 2006 | CNY | 3.49 | 3.58 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,156,676 |
30 Dec 2005 | CNY | 3.6 | 3.63 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 2,252,061 |
29 Dec 2005 | CNY | 3.58 | 3.63 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,044,579 |
28 Dec 2005 | CNY | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,250,660 |
27 Dec 2005 | CNY | 3.55 | 3.56 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,300,652 |
26 Dec 2005 | CNY | 3.5 | 3.58 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,999,010 |
23 Dec 2005 | CNY | 3.34 | 3.5 | 3.34 | 3.49 | 3.49 | +0.14 (+4.18%) | 3,082,209 |
22 Dec 2005 | CNY | 3.32 | 3.37 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 747,115 |
21 Dec 2005 | CNY | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 852,639 |
20 Dec 2005 | CNY | 3.35 | 3.42 | 3.32 | 3.39 | 3.39 | +0.07 (+2.11%) | 1,325,272 |
19 Dec 2005 | CNY | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 622,062 |
16 Dec 2005 | CNY | 3.29 | 3.36 | 3.27 | 3.35 | 3.35 | +0.05 (+1.52%) | 747,813 |
15 Dec 2005 | CNY | 3.36 | 3.38 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,159,055 |