Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2006 | CNY | 9.125 | 9.125 | 8.8333 | 8.9 | 8.9 | -0.225 (-2.47%) | 767,832 |
21 Jun 2006 | CNY | 9.4167 | 9.4583 | 9.025 | 9.125 | 9.125 | -0.308 (-3.27%) | 529,578 |
20 Jun 2006 | CNY | 9.4583 | 9.6417 | 9.35 | 9.4333 | 9.4333 | 0.0 (0.0%) | 1,007,472 |
19 Jun 2006 | CNY | 9.2333 | 9.5667 | 8.925 | 9.4333 | 9.4333 | +0.183 (+1.98%) | 1,737,303 |
16 Jun 2006 | CNY | 8.9167 | 9.3 | 8.8917 | 9.25 | 9.25 | +0.333 (+3.74%) | 1,987,867 |
15 Jun 2006 | CNY | 8.6667 | 8.95 | 8.5 | 8.9167 | 8.9167 | +0.233 (+2.69%) | 2,647,989 |
14 Jun 2006 | CNY | 8.0667 | 8.6917 | 7.9 | 8.6833 | 8.6833 | +0.4 (+4.83%) | 3,426,814 |
13 Jun 2006 | CNY | 8.3667 | 8.6667 | 8.0417 | 8.2833 | 8.2833 | -0.083 (-1.00%) | 615,712 |
12 Jun 2006 | CNY | 8.55 | 8.5667 | 8.0833 | 8.3667 | 8.3667 | -0.183 (-2.14%) | 486,984 |
9 Jun 2006 | CNY | 8.5167 | 8.65 | 8.3167 | 8.55 | 8.55 | +0.175 (+2.09%) | 1,743,782 |
8 Jun 2006 | CNY | 8.35 | 8.7 | 7.5 | 8.375 | 8.375 | +0.042 (+0.50%) | 1,538,776 |
7 Jun 2006 | CNY | 9.1583 | 9.1583 | 8.3167 | 8.3333 | 8.3333 | -0.65 (-7.24%) | 1,336,830 |
6 Jun 2006 | CNY | 9.675 | 9.675 | 8.9167 | 8.9833 | 8.9833 | -0.925 (-9.34%) | 2,026,878 |
5 Jun 2006 | CNY | 10.5167 | 10.5167 | 9.625 | 9.9083 | 9.9083 | -0.783 (-7.33%) | 3,053,278 |
2 Jun 2006 | CNY | 10.4333 | 11.25 | 10.1667 | 10.6917 | 10.6917 | +0.467 (+4.56%) | 7,006,070 |
1 Jun 2006 | CNY | 9.3333 | 10.225 | 9.3 | 10.225 | 10.225 | +0.933 (+10.04%) | 4,356,228 |
31 May 2006 | CNY | 8.75 | 9.6417 | 8.7 | 9.2917 | 9.2917 | +0.625 (+7.21%) | 2,012,558 |
30 May 2006 | CNY | 8.5167 | 8.6917 | 8.3417 | 8.6667 | 8.6667 | 0.0 (0.0%) | 931 |
29 May 2006 | CNY | 8.5167 | 8.6917 | 8.3417 | 8.6667 | 8.6667 | +0.167 (+1.96%) | 931,707 |
26 May 2006 | CNY | 8.6083 | 8.6083 | 8 | 8.5 | 8.5 | -0.083 (-0.97%) | 1,905,565 |
25 May 2006 | CNY | 8.8583 | 8.8917 | 8.475 | 8.5833 | 8.5833 | -0.275 (-3.10%) | 1,409,094 |
24 May 2006 | CNY | 9 | 9.15 | 8.7333 | 8.8583 | 8.8583 | -0.142 (-1.57%) | 2,602,560 |
23 May 2006 | CNY | 9.025 | 9.1667 | 8.875 | 9 | 9 | -0.042 (-0.46%) | 2,384,612 |
19 May 2006 | CNY | 9.05 | 9.1667 | 8.8833 | 9.0417 | 9.0417 | -0.15 (-1.63%) | 2,603,421 |
18 May 2006 | CNY | 8.7917 | 9.2667 | 8.6417 | 9.1917 | 9.1917 | +0.567 (+6.57%) | 3,844,551 |
17 May 2006 | CNY | 8.5417 | 8.7333 | 8.2917 | 8.625 | 8.625 | +0.083 (+0.98%) | 1,417,408 |
16 May 2006 | CNY | 8.6583 | 9.125 | 8.2083 | 8.5417 | 8.5417 | -0.142 (-1.63%) | 2,192,240 |
15 May 2006 | CNY | 8.8833 | 9.05 | 8.55 | 8.6833 | 8.6833 | -0.2 (-2.25%) | 2,213,425 |
12 May 2006 | CNY | 8.6667 | 8.8917 | 8.3417 | 8.8833 | 8.8833 | +0.183 (+2.11%) | 2,173,735 |
11 May 2006 | CNY | 9.0417 | 9.2083 | 8.6667 | 8.7 | 8.7 | -0.508 (-5.52%) | 1,985,763 |