Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2006 | CNY | 2.69 | 2.81 | 2.6567 | 2.7633 | 2.7633 | +0.073 (+2.72%) | 7,963,854 |
17 Feb 2006 | CNY | 2.6333 | 2.7167 | 2.63 | 2.69 | 2.69 | +0.06 (+2.28%) | 4,833,936 |
16 Feb 2006 | CNY | 2.8 | 2.8033 | 2.5667 | 2.63 | 2.63 | -0.187 (-6.63%) | 7,090,962 |
15 Feb 2006 | CNY | 2.81 | 2.9 | 2.7833 | 2.8167 | 2.8167 | +0.01 (+0.36%) | 8,454,648 |
14 Feb 2006 | CNY | 2.76 | 2.81 | 2.6667 | 2.8067 | 2.8067 | +0.047 (+1.69%) | 9,382,629 |
13 Feb 2006 | CNY | 2.83 | 2.83 | 2.69 | 2.76 | 2.76 | +0.01 (+0.36%) | 9,212,103 |
10 Feb 2006 | CNY | 2.6667 | 2.77 | 2.6667 | 2.75 | 2.75 | +0.067 (+2.49%) | 3,855,252 |
9 Feb 2006 | CNY | 2.76 | 2.76 | 2.6533 | 2.6833 | 2.6833 | -0.077 (-2.78%) | 4,687,272 |
8 Feb 2006 | CNY | 2.8333 | 2.8333 | 2.7033 | 2.76 | 2.76 | -0.077 (-2.70%) | 7,538,802 |
7 Feb 2006 | CNY | 2.64 | 2.9 | 2.6333 | 2.8367 | 2.8367 | +0.197 (+7.45%) | 15,678,282 |
6 Feb 2006 | CNY | 2.5767 | 2.6833 | 2.5667 | 2.64 | 2.64 | +0.077 (+2.99%) | 10,245,207 |
25 Jan 2006 | CNY | 2.4267 | 2.6 | 2.4067 | 2.5633 | 2.5633 | +0.133 (+5.49%) | 7,663,287 |
24 Jan 2006 | CNY | 2.4 | 2.4867 | 2.36 | 2.43 | 2.43 | +0.013 (+0.55%) | 6,181,155 |
23 Jan 2006 | CNY | 2.3067 | 2.4267 | 2.1667 | 2.4167 | 2.4167 | -0.42 (-14.81%) | 23,397,645 |
26 Dec 2005 | CNY | 2.75 | 2.91 | 2.7433 | 2.8367 | 2.8367 | +0.113 (+4.16%) | 8,061,861 |
22 Dec 2005 | CNY | 2.6967 | 2.73 | 2.6667 | 2.7233 | 2.7233 | +0.013 (+0.49%) | 3,488,250 |
21 Dec 2005 | CNY | 2.75 | 2.7533 | 2.6967 | 2.71 | 2.71 | -0.04 (-1.45%) | 2,615,385 |
20 Dec 2005 | CNY | 2.7 | 2.7667 | 2.6767 | 2.75 | 2.75 | +0.017 (+0.61%) | 4,614,996 |
19 Dec 2005 | CNY | 2.6333 | 2.7433 | 2.6333 | 2.7333 | 2.7333 | +0.24 (+9.63%) | 18,418,455 |
2 Dec 2005 | CNY | 2.4833 | 2.5 | 2.4267 | 2.4933 | 2.4933 | +0.033 (+1.35%) | 864,510 |
1 Dec 2005 | CNY | 2.47 | 2.5067 | 2.4433 | 2.46 | 2.46 | -0.027 (-1.07%) | 1,458,420 |
30 Nov 2005 | CNY | 2.3967 | 2.51 | 2.3967 | 2.4867 | 2.4867 | +0.09 (+3.76%) | 4,867,326 |
29 Nov 2005 | CNY | 2.3567 | 2.4 | 2.3567 | 2.3967 | 2.3967 | +0.023 (+0.99%) | 195,840 |
28 Nov 2005 | CNY | 2.3667 | 2.3767 | 2.34 | 2.3733 | 2.3733 | +0.01 (+0.42%) | 587,892 |
25 Nov 2005 | CNY | 2.3933 | 2.3967 | 2.3467 | 2.3633 | 2.3633 | -0.043 (-1.80%) | 1,292,100 |
24 Nov 2005 | CNY | 2.3933 | 2.41 | 2.3867 | 2.4067 | 2.4067 | 0.0 (0.0%) | 450,600 |
23 Nov 2005 | CNY | 2.3933 | 2.4167 | 2.3833 | 2.4067 | 2.4067 | 0.0 (0.0%) | 447,300 |
22 Nov 2005 | CNY | 2.43 | 2.4533 | 2.4033 | 2.4067 | 2.4067 | -0.023 (-0.96%) | 496,500 |
21 Nov 2005 | CNY | 2.43 | 2.4933 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 523,350 |
18 Nov 2005 | CNY | 2.3833 | 2.4767 | 2.3833 | 2.42 | 2.42 | +0.043 (+1.82%) | 1,234,500 |