Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2006 | CNY | 3.475 | 3.55 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 868,212 |
7 Apr 2006 | CNY | 3.455 | 3.485 | 3.405 | 3.48 | 3.48 | +0.005 (+0.14%) | 849,940 |
6 Apr 2006 | CNY | 3.555 | 3.57 | 3.46 | 3.475 | 3.475 | -0.08 (-2.25%) | 1,175,144 |
5 Apr 2006 | CNY | 3.525 | 3.595 | 3.495 | 3.555 | 3.555 | +0.07 (+2.01%) | 1,614,446 |
4 Apr 2006 | CNY | 3.41 | 3.49 | 3.41 | 3.485 | 3.485 | +0.05 (+1.46%) | 1,254,760 |
3 Apr 2006 | CNY | 3.395 | 3.47 | 3.35 | 3.435 | 3.435 | +0.04 (+1.18%) | 736,122 |
31 Mar 2006 | CNY | 3.44 | 3.44 | 3.375 | 3.395 | 3.395 | -0.025 (-0.73%) | 612,080 |
30 Mar 2006 | CNY | 3.425 | 3.49 | 3.375 | 3.42 | 3.42 | -0.005 (-0.15%) | 836,358 |
29 Mar 2006 | CNY | 3.445 | 3.485 | 3.38 | 3.425 | 3.425 | -0.01 (-0.29%) | 575,252 |
28 Mar 2006 | CNY | 3.405 | 3.47 | 3.375 | 3.435 | 3.435 | +0.01 (+0.29%) | 505,736 |
27 Mar 2006 | CNY | 3.35 | 3.46 | 3.35 | 3.425 | 3.425 | +0.025 (+0.74%) | 361,900 |
24 Mar 2006 | CNY | 3.48 | 3.51 | 3.39 | 3.4 | 3.4 | -0.105 (-3.00%) | 717,644 |
23 Mar 2006 | CNY | 3.46 | 3.505 | 3.4 | 3.505 | 3.505 | +0.025 (+0.72%) | 824,122 |
22 Mar 2006 | CNY | 3.475 | 3.49 | 3.405 | 3.48 | 3.48 | -0.015 (-0.43%) | 719,408 |
21 Mar 2006 | CNY | 3.52 | 3.595 | 3.455 | 3.495 | 3.495 | -0.05 (-1.41%) | 1,062,356 |
20 Mar 2006 | CNY | 3.405 | 3.64 | 3.325 | 3.545 | 3.545 | +0.07 (+2.01%) | 1,901,742 |
17 Mar 2006 | CNY | 3.4 | 3.65 | 3.395 | 3.475 | 3.475 | +0.14 (+4.20%) | 2,349,864 |
16 Mar 2006 | CNY | 3.36 | 3.4 | 3.315 | 3.335 | 3.335 | 0.0 (0.0%) | 430,000 |
15 Mar 2006 | CNY | 3.3 | 3.36 | 3.275 | 3.335 | 3.335 | +0.03 (+0.91%) | 441,324 |
14 Mar 2006 | CNY | 3.445 | 3.445 | 3.275 | 3.305 | 3.305 | 0.0 (0.0%) | 289,400 |
13 Mar 2006 | CNY | 3.235 | 3.32 | 3.235 | 3.305 | 3.305 | +0.07 (+2.16%) | 235,700 |
10 Mar 2006 | CNY | 3.24 | 3.275 | 3.22 | 3.235 | 3.235 | -0.025 (-0.77%) | 349,800 |
9 Mar 2006 | CNY | 3.275 | 3.305 | 3.195 | 3.26 | 3.26 | -0.02 (-0.61%) | 662,030 |
8 Mar 2006 | CNY | 3.275 | 3.295 | 3.225 | 3.28 | 3.28 | 0.0 (0.0%) | 696,266 |
7 Mar 2006 | CNY | 3.44 | 3.445 | 3.26 | 3.28 | 3.28 | -0.17 (-4.93%) | 1,171,742 |
6 Mar 2006 | CNY | 3.565 | 3.585 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 946,106 |
3 Mar 2006 | CNY | 3.555 | 3.665 | 3.525 | 3.58 | 3.58 | 0.0 (0.0%) | 654,200 |
2 Mar 2006 | CNY | 3.68 | 3.73 | 3.57 | 3.58 | 3.58 | -0.115 (-3.11%) | 1,228,052 |
1 Mar 2006 | CNY | 3.585 | 3.785 | 3.565 | 3.695 | 3.695 | +0.075 (+2.07%) | 1,783,048 |
28 Feb 2006 | CNY | 3.605 | 3.65 | 3.555 | 3.62 | 3.62 | -0.04 (-1.09%) | 770,176 |