Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | CNY | 3.08 | 3.15 | 3.045 | 3.075 | 3.075 | -0.005 (-0.16%) | 1,860,242 |
29 Jun 2006 | CNY | 3.02 | 3.13 | 3.005 | 3.08 | 3.08 | +0.06 (+1.99%) | 2,953,914 |
28 Jun 2006 | CNY | 3.025 | 3.075 | 2.96 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,833,862 |
27 Jun 2006 | CNY | 2.915 | 3.115 | 2.88 | 3.05 | 3.05 | +0.135 (+4.63%) | 3,729,278 |
26 Jun 2006 | CNY | 2.86 | 2.925 | 2.825 | 2.915 | 2.915 | +0.055 (+1.92%) | 2,146,952 |
23 Jun 2006 | CNY | 2.805 | 2.895 | 2.805 | 2.86 | 2.86 | +0.015 (+0.53%) | 1,154,480 |
22 Jun 2006 | CNY | 2.875 | 2.925 | 2.805 | 2.845 | 2.845 | -0.035 (-1.22%) | 1,226,914 |
21 Jun 2006 | CNY | 2.945 | 2.945 | 2.84 | 2.88 | 2.88 | -0.055 (-1.87%) | 1,375,098 |
20 Jun 2006 | CNY | 2.935 | 2.985 | 2.865 | 2.935 | 2.935 | -0.04 (-1.34%) | 1,806,154 |
19 Jun 2006 | CNY | 2.82 | 2.975 | 2.75 | 2.975 | 2.975 | +0.145 (+5.12%) | 3,122,362 |
16 Jun 2006 | CNY | 2.755 | 2.89 | 2.745 | 2.83 | 2.83 | +0.08 (+2.91%) | 2,314,540 |
15 Jun 2006 | CNY | 2.79 | 2.84 | 2.715 | 2.75 | 2.75 | -0.1 (-3.51%) | 2,198,910 |
14 Jun 2006 | CNY | 3.075 | 3.075 | 2.785 | 2.85 | 2.85 | -0.245 (-7.92%) | 3,983,608 |
13 Jun 2006 | CNY | 2.965 | 3.475 | 2.9 | 3.095 | 3.095 | -1.835 (-37.22%) | 5,444,404 |
19 May 2006 | CNY | 5.09 | 5.1 | 4.7 | 4.93 | 4.93 | -0.165 (-3.24%) | 3,641,326 |
18 May 2006 | CNY | 4.695 | 5.14 | 4.695 | 5.095 | 5.095 | +0.42 (+8.98%) | 2,894,838 |
17 May 2006 | CNY | 4.39 | 4.685 | 4.26 | 4.675 | 4.675 | +0.415 (+9.74%) | 3,248,244 |
16 May 2006 | CNY | 4.1 | 4.375 | 4.005 | 4.26 | 4.26 | +0.14 (+3.40%) | 3,101,082 |
15 May 2006 | CNY | 4.125 | 4.13 | 4 | 4.12 | 4.12 | -0.005 (-0.12%) | 2,589,560 |
12 May 2006 | CNY | 4.25 | 4.25 | 3.95 | 4.125 | 4.125 | +0.26 (+6.73%) | 4,252,202 |
11 May 2006 | CNY | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | +0.35 (+9.96%) | 353,054 |
21 Apr 2006 | CNY | 3.48 | 3.58 | 3.465 | 3.515 | 3.515 | +0.035 (+1.01%) | 595,838 |
20 Apr 2006 | CNY | 3.575 | 3.58 | 3.46 | 3.48 | 3.48 | -0.115 (-3.20%) | 1,080,434 |
19 Apr 2006 | CNY | 3.67 | 3.695 | 3.575 | 3.595 | 3.595 | -0.075 (-2.04%) | 1,100,264 |
18 Apr 2006 | CNY | 3.75 | 3.795 | 3.34 | 3.67 | 3.67 | 0.0 (0.0%) | 1,855,544 |
17 Apr 2006 | CNY | 3.675 | 3.725 | 3.625 | 3.67 | 3.67 | -0.005 (-0.14%) | 1,470,364 |
14 Apr 2006 | CNY | 3.575 | 3.69 | 3.52 | 3.675 | 3.675 | +0.085 (+2.37%) | 2,011,050 |
13 Apr 2006 | CNY | 3.5 | 3.84 | 3.495 | 3.59 | 3.59 | +0.07 (+1.99%) | 3,203,848 |
12 Apr 2006 | CNY | 3.55 | 3.575 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,185,374 |
11 Apr 2006 | CNY | 3.515 | 3.675 | 3.475 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,325,450 |