Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | CNY | 3.6833 | 3.7967 | 3.5 | 3.6467 | 3.6467 | -0.02 (-0.55%) | 11,362,638 |
23 May 2006 | CNY | 3.5867 | 3.7933 | 3.5533 | 3.6667 | 3.6667 | -0.027 (-0.72%) | 12,973,290 |
22 May 2006 | CNY | 3.5467 | 3.7233 | 3.5033 | 3.6933 | 3.6933 | +0.163 (+4.63%) | 15,413,064 |
19 May 2006 | CNY | 3.5733 | 3.6067 | 3.4467 | 3.53 | 3.53 | -0.043 (-1.21%) | 8,650,416 |
18 May 2006 | CNY | 3.52 | 3.6933 | 3.3333 | 3.5733 | 3.5733 | -0.017 (-0.47%) | 10,776,966 |
17 May 2006 | CNY | 3.5 | 3.7333 | 3.4433 | 3.59 | 3.59 | +0.083 (+2.38%) | 7,929,810 |
16 May 2006 | CNY | 3.9 | 3.9133 | 3.5067 | 3.5067 | 3.5067 | -0.39 (-10.01%) | 16,568,784 |
15 May 2006 | CNY | 3.69 | 3.9167 | 3.6733 | 3.8967 | 3.8967 | +0.223 (+6.08%) | 14,827,488 |
12 May 2006 | CNY | 3.7667 | 3.7667 | 3.5333 | 3.6733 | 3.6733 | -0.113 (-2.99%) | 12,391,161 |
11 May 2006 | CNY | 4 | 4.0333 | 3.7733 | 3.7867 | 3.7867 | -0.22 (-5.49%) | 11,582,121 |
10 May 2006 | CNY | 4.2 | 4.2233 | 3.9267 | 4.0067 | 4.0067 | -0.117 (-2.83%) | 11,581,818 |
8 May 2006 | CNY | 3.8967 | 4.1933 | 3.8 | 4.1233 | 4.1233 | +0.207 (+5.27%) | 14,814,654 |
28 Apr 2006 | CNY | 3.8267 | 3.97 | 3.5667 | 3.9167 | 3.9167 | -0.187 (-4.55%) | 9,168,339 |
27 Apr 2006 | CNY | 4.1667 | 4.25 | 4.07 | 4.1033 | 4.1033 | -0.147 (-3.45%) | 8,385,711 |
26 Apr 2006 | CNY | 4.2067 | 4.3 | 4.11 | 4.25 | 4.25 | +0.04 (+0.95%) | 9,541,824 |
25 Apr 2006 | CNY | 3.8267 | 4.21 | 3.75 | 4.21 | 4.21 | +0.383 (+10.02%) | 12,225,756 |
24 Apr 2006 | CNY | 3.7633 | 3.8667 | 3.6433 | 3.8267 | 3.8267 | +0.16 (+4.36%) | 9,685,191 |
21 Apr 2006 | CNY | 3.6667 | 3.7 | 3.5333 | 3.6667 | 3.6667 | 0.0 (0.0%) | 5,473,416 |
20 Apr 2006 | CNY | 3.6333 | 3.7233 | 3.5967 | 3.6667 | 3.6667 | +0.04 (+1.10%) | 5,606,088 |
19 Apr 2006 | CNY | 3.46 | 3.65 | 3.44 | 3.6267 | 3.6267 | +0.157 (+4.52%) | 7,700,127 |
18 Apr 2006 | CNY | 3.47 | 3.5333 | 3.3667 | 3.47 | 3.47 | -0.03 (-0.86%) | 5,359,980 |
17 Apr 2006 | CNY | 3.4833 | 3.5167 | 3.3267 | 3.5 | 3.5 | +0.003 (+0.09%) | 9,928,476 |
14 Apr 2006 | CNY | 3.2733 | 3.53 | 3.2733 | 3.4967 | 3.4967 | +0.23 (+7.04%) | 5,530,311 |
13 Apr 2006 | CNY | 3.5233 | 3.5267 | 3.2533 | 3.2667 | 3.2667 | -0.293 (-8.24%) | 8,965,455 |
12 Apr 2006 | CNY | 3.69 | 3.6933 | 3.55 | 3.56 | 3.56 | -0.143 (-3.87%) | 3,686,103 |
11 Apr 2006 | CNY | 3.7067 | 3.73 | 3.6033 | 3.7033 | 3.7033 | +0.007 (+0.18%) | 3,433,977 |
10 Apr 2006 | CNY | 3.6433 | 3.7867 | 3.6433 | 3.6967 | 3.6967 | +0.02 (+0.54%) | 2,821,515 |
7 Apr 2006 | CNY | 3.76 | 3.7867 | 3.6433 | 3.6767 | 3.6767 | -0.087 (-2.30%) | 3,358,461 |
6 Apr 2006 | CNY | 3.5867 | 3.7867 | 3.56 | 3.7633 | 3.7633 | +0.177 (+4.92%) | 6,022,686 |
5 Apr 2006 | CNY | 3.55 | 3.6833 | 3.5067 | 3.5867 | 3.5867 | +0.027 (+0.75%) | 4,718,931 |