Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | CNY | 3.912 | 4.1088 | 3.912 | 4.0567 | 4.0567 | +0.174 (+4.47%) | 81,358,876 |
18 May 2006 | CNY | 3.75 | 3.9294 | 3.7037 | 3.8831 | 3.8831 | +0.133 (+3.55%) | 72,654,986 |
17 May 2006 | CNY | 3.7384 | 3.8542 | 3.6458 | 3.75 | 3.75 | +0.012 (+0.31%) | 51,596,391 |
16 May 2006 | CNY | 4.1435 | 4.1435 | 3.7095 | 3.7384 | 3.7384 | -0.058 (-1.53%) | 110,648,395 |
15 May 2006 | CNY | 3.6921 | 3.8021 | 3.6169 | 3.7963 | 3.7963 | +0.104 (+2.82%) | 86,352,003 |
12 May 2006 | CNY | 3.559 | 3.7616 | 3.5301 | 3.6921 | 3.6921 | +0.121 (+3.40%) | 67,554,722 |
11 May 2006 | CNY | 3.7326 | 3.8368 | 3.5648 | 3.5706 | 3.5706 | -0.174 (-4.64%) | 86,937,496 |
10 May 2006 | CNY | 3.588 | 3.8484 | 3.478 | 3.7442 | 3.7442 | +0.162 (+4.52%) | 103,080,819 |
9 May 2006 | CNY | 3.5359 | 3.6285 | 3.5359 | 3.5822 | 3.5822 | +0.162 (+4.74%) | 106,475,402 |
8 May 2006 | CNY | 3.4201 | 3.4201 | 3.4201 | 3.4201 | 3.4201 | 0.0 (0.0%) | 0 |
28 Apr 2006 | CNY | 3.4549 | 3.4722 | 3.3276 | 3.4201 | 3.4201 | -0.064 (-1.83%) | 51,526,882 |
27 Apr 2006 | CNY | 3.4607 | 3.5417 | 3.3854 | 3.4838 | 3.4838 | +0.081 (+2.38%) | 86,866,838 |
26 Apr 2006 | CNY | 3.316 | 3.4549 | 3.2407 | 3.4028 | 3.4028 | +0.104 (+3.16%) | 84,627,643 |
25 Apr 2006 | CNY | 3.1944 | 3.3044 | 3.125 | 3.2986 | 3.2986 | +0.087 (+2.70%) | 59,674,822 |
24 Apr 2006 | CNY | 3.2697 | 3.2755 | 3.1829 | 3.2118 | 3.2118 | -0.058 (-1.77%) | 45,114,831 |
21 Apr 2006 | CNY | 3.3276 | 3.3276 | 3.206 | 3.2697 | 3.2697 | -0.058 (-1.74%) | 66,498,119 |
20 Apr 2006 | CNY | 3.3738 | 3.4144 | 3.2928 | 3.3276 | 3.3276 | -0.046 (-1.37%) | 38,885,125 |
19 Apr 2006 | CNY | 3.3912 | 3.4201 | 3.3333 | 3.3738 | 3.3738 | -0.023 (-0.68%) | 33,826,401 |
18 Apr 2006 | CNY | 3.4607 | 3.4664 | 3.3912 | 3.397 | 3.397 | -0.064 (-1.84%) | 32,890,641 |
17 Apr 2006 | CNY | 3.4722 | 3.5185 | 3.4028 | 3.4607 | 3.4607 | -0.023 (-0.66%) | 37,060,224 |
14 Apr 2006 | CNY | 3.3854 | 3.4896 | 3.3738 | 3.4838 | 3.4838 | +0.075 (+2.21%) | 41,418,834 |
13 Apr 2006 | CNY | 3.4722 | 3.5822 | 3.4028 | 3.4086 | 3.4086 | -0.052 (-1.51%) | 74,774,546 |
12 Apr 2006 | CNY | 3.5012 | 3.5069 | 3.4259 | 3.4607 | 3.4607 | -0.041 (-1.16%) | 42,257,398 |
11 Apr 2006 | CNY | 3.397 | 3.5301 | 3.3449 | 3.5012 | 3.5012 | +0.104 (+3.07%) | 89,941,167 |
10 Apr 2006 | CNY | 3.3854 | 3.4028 | 3.2986 | 3.397 | 3.397 | +0.017 (+0.51%) | 45,051,062 |
7 Apr 2006 | CNY | 3.3507 | 3.4144 | 3.3044 | 3.3796 | 3.3796 | +0.041 (+1.21%) | 48,176,937 |
6 Apr 2006 | CNY | 3.4144 | 3.4317 | 3.3276 | 3.3391 | 3.3391 | -0.075 (-2.21%) | 47,525,133 |
5 Apr 2006 | CNY | 3.4144 | 3.4317 | 3.3623 | 3.4144 | 3.4144 | 0.0 (0.0%) | 42,083,993 |
4 Apr 2006 | CNY | 3.3854 | 3.4954 | 3.3623 | 3.4144 | 3.4144 | +0.052 (+1.55%) | 97,515,823 |
3 Apr 2006 | CNY | 3.2407 | 3.3681 | 3.2292 | 3.3623 | 3.3623 | +0.122 (+3.75%) | 48,538,396 |