Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2006 | CNY | 2.8917 | 3.125 | 2.8 | 3.1167 | 3.1167 | +0.217 (+7.47%) | 18,401,350 |
12 May 2006 | CNY | 2.875 | 2.9667 | 2.7917 | 2.9 | 2.9 | -0.083 (-2.79%) | 13,620,946 |
11 May 2006 | CNY | 3.0833 | 3.4167 | 2.7833 | 2.9833 | 2.9833 | +0.402 (+15.56%) | 28,169,338 |
10 Apr 2006 | CNY | 2.6441 | 2.688 | 2.5501 | 2.5815 | 2.5815 | -0.05 (-1.90%) | 10,064,529 |
7 Apr 2006 | CNY | 2.6065 | 2.7068 | 2.5439 | 2.6316 | 2.6316 | +0.013 (+0.48%) | 10,420,212 |
6 Apr 2006 | CNY | 2.4937 | 2.6378 | 2.4186 | 2.6191 | 2.6191 | +0.125 (+5.03%) | 15,699,341 |
5 Apr 2006 | CNY | 2.2556 | 2.4937 | 2.2055 | 2.4937 | 2.4937 | +0.226 (+9.94%) | 13,899,675 |
4 Apr 2006 | CNY | 2.2306 | 2.2744 | 2.1742 | 2.2682 | 2.2682 | +0.025 (+1.12%) | 6,764,087 |
3 Apr 2006 | CNY | 2.1993 | 2.2682 | 2.1679 | 2.2431 | 2.2431 | +0.031 (+1.42%) | 8,768,289 |
31 Mar 2006 | CNY | 2.1303 | 2.3058 | 2.0739 | 2.2118 | 2.2118 | +0.082 (+3.83%) | 19,140,296 |
30 Mar 2006 | CNY | 2.1303 | 2.1303 | 2.0489 | 2.1303 | 2.1303 | +0.194 (+10.03%) | 11,955,340 |
17 Mar 2006 | CNY | 1.9173 | 1.9486 | 1.8985 | 1.9361 | 1.9361 | +0.019 (+0.98%) | 3,143,610 |
16 Mar 2006 | CNY | 1.8985 | 1.9236 | 1.8672 | 1.9173 | 1.9173 | +0.019 (+0.99%) | 1,741,394 |
15 Mar 2006 | CNY | 1.8672 | 1.8985 | 1.8609 | 1.8985 | 1.8985 | +0.006 (+0.33%) | 2,132,835 |
14 Mar 2006 | CNY | 1.9173 | 1.9173 | 1.8672 | 1.8922 | 1.8922 | -0.025 (-1.31%) | 911,965 |
13 Mar 2006 | CNY | 1.886 | 1.9236 | 1.8797 | 1.9173 | 1.9173 | +0.025 (+1.33%) | 1,355,321 |
10 Mar 2006 | CNY | 1.8734 | 1.9361 | 1.8672 | 1.8922 | 1.8922 | +0.025 (+1.34%) | 2,137,907 |
9 Mar 2006 | CNY | 1.886 | 1.911 | 1.8609 | 1.8672 | 1.8672 | -0.019 (-1.00%) | 1,462,282 |
8 Mar 2006 | CNY | 1.9549 | 1.9737 | 1.8484 | 1.886 | 1.886 | -0.081 (-4.14%) | 3,957,840 |
7 Mar 2006 | CNY | 1.9988 | 2.0489 | 1.9612 | 1.9674 | 1.9674 | -0.025 (-1.26%) | 3,689,859 |
6 Mar 2006 | CNY | 2.005 | 2.005 | 1.9486 | 1.9925 | 1.9925 | -0.013 (-0.62%) | 2,963,537 |
3 Mar 2006 | CNY | 2.0113 | 2.0551 | 1.9737 | 2.005 | 2.005 | -0.038 (-1.84%) | 3,519,626 |
2 Mar 2006 | CNY | 2.1115 | 2.1241 | 2.0113 | 2.0426 | 2.0426 | -0.069 (-3.26%) | 4,307,469 |
1 Mar 2006 | CNY | 2.0363 | 2.1241 | 2.0113 | 2.1115 | 2.1115 | +0.075 (+3.69%) | 4,510,822 |
28 Feb 2006 | CNY | 2.0301 | 2.0677 | 1.9737 | 2.0363 | 2.0363 | -0.019 (-0.91%) | 4,065,426 |
27 Feb 2006 | CNY | 2.1053 | 2.1805 | 2.0489 | 2.0551 | 2.0551 | -0.019 (-0.91%) | 9,218,138 |
24 Feb 2006 | CNY | 2.0113 | 2.1053 | 2.0113 | 2.0739 | 2.0739 | +0.05 (+2.48%) | 7,022,034 |
23 Feb 2006 | CNY | 2.0113 | 2.0551 | 1.9925 | 2.0238 | 2.0238 | 0.0 (0.0%) | 2,998,465 |
22 Feb 2006 | CNY | 2.0238 | 2.0363 | 1.98 | 2.0238 | 2.0238 | 0.0 (0.0%) | 3,121,198 |
21 Feb 2006 | CNY | 1.9737 | 2.0363 | 1.9424 | 2.0238 | 2.0238 | +0.044 (+2.21%) | 4,821,525 |