Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2006 | CNY | 3.67 | 3.78 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 5,595,514 |
26 May 2006 | CNY | 3.58 | 3.72 | 3.54 | 3.66 | 3.66 | +0.08 (+2.23%) | 6,414,121 |
24 May 2006 | CNY | 3.78 | 3.85 | 3.55 | 3.58 | 3.58 | -0.63 (-14.96%) | 14,894,377 |
7 Apr 2006 | CNY | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,221,125 |
6 Apr 2006 | CNY | 4.26 | 4.27 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,536,103 |
5 Apr 2006 | CNY | 4.22 | 4.29 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 2,996,425 |
4 Apr 2006 | CNY | 4.3 | 4.48 | 4.18 | 4.24 | 4.24 | +0.08 (+1.92%) | 4,865,617 |
3 Apr 2006 | CNY | 4 | 4.16 | 3.98 | 4.16 | 4.16 | +0.38 (+10.05%) | 1,958,361 |
17 Mar 2006 | CNY | 3.79 | 3.85 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 769,819 |
16 Mar 2006 | CNY | 3.94 | 3.94 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 1,063,001 |
15 Mar 2006 | CNY | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | -0.04 (-1.02%) | 662,690 |
14 Mar 2006 | CNY | 3.87 | 4.03 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 1,387,032 |
13 Mar 2006 | CNY | 3.78 | 3.9 | 3.78 | 3.87 | 3.87 | +0.09 (+2.38%) | 687,666 |
10 Mar 2006 | CNY | 3.83 | 3.88 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 657,235 |
9 Mar 2006 | CNY | 3.86 | 3.91 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 623,889 |
8 Mar 2006 | CNY | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 930,689 |
7 Mar 2006 | CNY | 4.2 | 4.2 | 3.96 | 3.96 | 3.96 | -0.27 (-6.38%) | 1,736,400 |
6 Mar 2006 | CNY | 4.35 | 4.37 | 4.17 | 4.23 | 4.23 | -0.04 (-0.94%) | 998,230 |
3 Mar 2006 | CNY | 4.28 | 4.3 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 1,312,194 |
2 Mar 2006 | CNY | 4.34 | 4.34 | 4.2 | 4.28 | 4.28 | -0.06 (-1.38%) | 2,200,008 |
1 Mar 2006 | CNY | 4.37 | 4.41 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,462,510 |
28 Feb 2006 | CNY | 4.39 | 4.46 | 4.3 | 4.39 | 4.39 | -0.04 (-0.90%) | 2,647,348 |
27 Feb 2006 | CNY | 4.24 | 4.5 | 4.2 | 4.43 | 4.43 | +0.19 (+4.48%) | 3,097,195 |
24 Feb 2006 | CNY | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 1,274,252 |
23 Feb 2006 | CNY | 4.23 | 4.29 | 4.14 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,813,486 |
22 Feb 2006 | CNY | 4.26 | 4.43 | 4.24 | 4.25 | 4.25 | +0.03 (+0.71%) | 3,804,211 |
21 Feb 2006 | CNY | 4.09 | 4.23 | 4.04 | 4.22 | 4.22 | +0.08 (+1.93%) | 1,252,134 |
20 Feb 2006 | CNY | 4.01 | 4.16 | 3.99 | 4.14 | 4.14 | +0.09 (+2.22%) | 1,551,480 |
17 Feb 2006 | CNY | 4.16 | 4.18 | 3.99 | 4.05 | 4.05 | -0.13 (-3.11%) | 2,326,857 |
16 Feb 2006 | CNY | 4.34 | 4.4 | 4.17 | 4.18 | 4.18 | -0.16 (-3.69%) | 2,394,768 |