Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | CNY | 4.15 | 4.6667 | 4.1389 | 4.6667 | 4.6667 | +0.422 (+9.95%) | 18,420,831 |
17 May 2006 | CNY | 4.3056 | 4.4444 | 4.1444 | 4.2444 | 4.2444 | -0.05 (-1.16%) | 10,677,018 |
16 May 2006 | CNY | 4.1944 | 4.4389 | 4.0556 | 4.2944 | 4.2944 | +0.1 (+2.38%) | 20,482,369 |
15 May 2006 | CNY | 4.1556 | 4.2222 | 3.9278 | 4.1944 | 4.1944 | +0.067 (+1.61%) | 15,080,022 |
12 May 2006 | CNY | 4.0667 | 4.1778 | 4.0222 | 4.1278 | 4.1278 | +0.017 (+0.41%) | 6,303,009 |
11 May 2006 | CNY | 4.0833 | 4.3333 | 4.05 | 4.1111 | 4.1111 | +0.017 (+0.41%) | 9,928,458 |
10 May 2006 | CNY | 4.1667 | 4.1778 | 3.9889 | 4.0944 | 4.0944 | -0.072 (-1.74%) | 9,221,169 |
9 May 2006 | CNY | 4.1722 | 4.3056 | 4.1111 | 4.1667 | 4.1667 | -0.022 (-0.53%) | 12,005,766 |
8 May 2006 | CNY | 3.9222 | 4.2778 | 3.9222 | 4.1889 | 4.1889 | +0.272 (+6.95%) | 12,198,909 |
28 Apr 2006 | CNY | 3.85 | 3.9833 | 3.7389 | 3.9167 | 3.9167 | +0.1 (+2.62%) | 7,543,812 |
27 Apr 2006 | CNY | 3.7722 | 3.8333 | 3.7 | 3.8167 | 3.8167 | +0.033 (+0.88%) | 5,985,077 |
26 Apr 2006 | CNY | 3.6556 | 4 | 3.6278 | 3.7833 | 3.7833 | +0.111 (+3.03%) | 10,040,700 |
25 Apr 2006 | CNY | 3.6 | 3.7222 | 3.4444 | 3.6722 | 3.6722 | +0.067 (+1.85%) | 5,572,796 |
24 Apr 2006 | CNY | 3.6944 | 3.7111 | 3.5444 | 3.6056 | 3.6056 | -0.117 (-3.13%) | 6,343,477 |
21 Apr 2006 | CNY | 3.4944 | 3.7722 | 3.4056 | 3.7222 | 3.7222 | +0.222 (+6.35%) | 8,297,240 |
20 Apr 2006 | CNY | 3.6944 | 3.6944 | 3.4444 | 3.5 | 3.5 | -0.189 (-5.12%) | 6,824,476 |
19 Apr 2006 | CNY | 3.6944 | 3.7722 | 3.6667 | 3.6889 | 3.6889 | -0.017 (-0.45%) | 4,958,220 |
18 Apr 2006 | CNY | 3.7389 | 3.7389 | 3.6667 | 3.7056 | 3.7056 | -0.028 (-0.74%) | 1,642,833 |
17 Apr 2006 | CNY | 3.7222 | 3.7722 | 3.6944 | 3.7333 | 3.7333 | -0.028 (-0.74%) | 3,900,934 |
14 Apr 2006 | CNY | 3.6389 | 3.7667 | 3.6278 | 3.7611 | 3.7611 | +0.117 (+3.20%) | 5,402,322 |
13 Apr 2006 | CNY | 3.7889 | 3.8333 | 3.6222 | 3.6444 | 3.6444 | -0.172 (-4.51%) | 4,997,687 |
12 Apr 2006 | CNY | 3.9167 | 3.9167 | 3.8056 | 3.8167 | 3.8167 | -0.117 (-2.96%) | 4,443,510 |
11 Apr 2006 | CNY | 4 | 4 | 3.8667 | 3.9333 | 3.9333 | -0.083 (-2.08%) | 6,733,990 |
10 Apr 2006 | CNY | 3.9278 | 4.0444 | 3.8833 | 4.0167 | 4.0167 | +0.089 (+2.26%) | 4,246,716 |
7 Apr 2006 | CNY | 4.1167 | 4.1167 | 3.9111 | 3.9278 | 3.9278 | -0.189 (-4.59%) | 4,708,834 |
6 Apr 2006 | CNY | 4.1167 | 4.1722 | 4.0778 | 4.1167 | 4.1167 | +0.011 (+0.27%) | 6,284,952 |
5 Apr 2006 | CNY | 4.0944 | 4.1889 | 4.0556 | 4.1056 | 4.1056 | 0.0 (0.0%) | 3,214,913 |
4 Apr 2006 | CNY | 4.1389 | 4.1444 | 4.0278 | 4.1056 | 4.1056 | -0.033 (-0.80%) | 5,379,390 |
3 Apr 2006 | CNY | 4.05 | 4.1444 | 4.0222 | 4.1389 | 4.1389 | +0.083 (+2.05%) | 5,809,689 |
31 Mar 2006 | CNY | 3.9167 | 4.1444 | 3.8944 | 4.0556 | 4.0556 | +0.106 (+2.67%) | 2,649,805 |