Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2006 | CNY | 3.52 | 3.57 | 3.43 | 3.52 | 3.52 | -0.01 (-0.28%) | 4,581,284 |
4 Apr 2006 | CNY | 3.31 | 3.61 | 3.24 | 3.53 | 3.53 | +0.21 (+6.33%) | 10,542,168 |
3 Apr 2006 | CNY | 3.28 | 3.33 | 3.23 | 3.32 | 3.32 | +0.05 (+1.53%) | 4,373,465 |
31 Mar 2006 | CNY | 3.15 | 3.28 | 3.13 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,814,655 |
30 Mar 2006 | CNY | 3.25 | 3.27 | 3.17 | 3.18 | 3.18 | -0.1 (-3.05%) | 2,246,870 |
29 Mar 2006 | CNY | 3.24 | 3.32 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 3,417,848 |
28 Mar 2006 | CNY | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,434,349 |
27 Mar 2006 | CNY | 3.17 | 3.24 | 3.13 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,413,161 |
24 Mar 2006 | CNY | 3.29 | 3.34 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 2,976,196 |
23 Mar 2006 | CNY | 3.18 | 3.3 | 3.16 | 3.29 | 3.29 | +0.1 (+3.13%) | 4,193,410 |
22 Mar 2006 | CNY | 3.16 | 3.21 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 3,198,100 |
21 Mar 2006 | CNY | 3.09 | 3.2 | 3.06 | 3.18 | 3.18 | +0.09 (+2.91%) | 4,652,410 |
20 Mar 2006 | CNY | 3.03 | 3.1 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 2,501,918 |
17 Mar 2006 | CNY | 3.07 | 3.09 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 2,176,922 |
16 Mar 2006 | CNY | 3.02 | 3.14 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 3,697,571 |
15 Mar 2006 | CNY | 2.98 | 3.02 | 2.93 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,876,895 |
14 Mar 2006 | CNY | 3 | 3 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 1,989,050 |
13 Mar 2006 | CNY | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | -0.09 (-2.92%) | 2,519,026 |
10 Mar 2006 | CNY | 3.06 | 3.14 | 2.95 | 3.08 | 3.08 | -0.443 (-12.58%) | 8,174,380 |
23 Jan 2006 | CNY | 3.6154 | 3.6615 | 3.4692 | 3.5231 | 3.5231 | -0.077 (-2.14%) | 8,161,758 |
20 Jan 2006 | CNY | 3.7385 | 3.7385 | 3.5923 | 3.6 | 3.6 | -0.146 (-3.90%) | 6,532,684 |
19 Jan 2006 | CNY | 3.6846 | 3.7692 | 3.6308 | 3.7462 | 3.7462 | +0.1 (+2.74%) | 7,876,033 |
18 Jan 2006 | CNY | 3.6 | 3.6692 | 3.5462 | 3.6462 | 3.6462 | +0.123 (+3.49%) | 9,096,889 |
17 Jan 2006 | CNY | 3.4769 | 3.6 | 3.4692 | 3.5231 | 3.5231 | +0.038 (+1.10%) | 5,178,002 |
16 Jan 2006 | CNY | 3.5231 | 3.6077 | 3.4539 | 3.4846 | 3.4846 | -0.031 (-0.88%) | 8,105,242 |
13 Jan 2006 | CNY | 3.4462 | 3.5769 | 3.4231 | 3.5154 | 3.5154 | +0.154 (+4.58%) | 13,421,106 |
12 Jan 2006 | CNY | 3.3615 | 3.3615 | 3.2539 | 3.3615 | 3.3615 | +0.308 (+10.07%) | 9,483,877 |
30 Dec 2005 | CNY | 3.0769 | 3.0846 | 3.0231 | 3.0539 | 3.0539 | -0.008 (-0.25%) | 1,999,790 |
29 Dec 2005 | CNY | 2.9692 | 3.0846 | 2.9462 | 3.0615 | 3.0615 | +0.077 (+2.58%) | 3,779,311 |
28 Dec 2005 | CNY | 2.9539 | 2.9923 | 2.9539 | 2.9846 | 2.9846 | +0.038 (+1.30%) | 1,210,294 |