Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2006 | CNY | 3.46 | 3.65 | 3.36 | 3.64 | 3.64 | +0.28 (+8.33%) | 35,629,368 |
25 May 2006 | CNY | 3.32 | 3.38 | 3.21 | 3.36 | 3.36 | +0.04 (+1.20%) | 13,695,644 |
24 May 2006 | CNY | 3.41 | 3.55 | 3.14 | 3.32 | 3.32 | -0.12 (-3.49%) | 20,869,156 |
23 May 2006 | CNY | 3.72 | 3.72 | 3.43 | 3.44 | 3.44 | -0.31 (-8.27%) | 22,079,219 |
22 May 2006 | CNY | 3.62 | 3.83 | 3.59 | 3.75 | 3.75 | +0.1 (+2.74%) | 28,203,837 |
19 May 2006 | CNY | 3.68 | 3.75 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 28,953,569 |
18 May 2006 | CNY | 3.45 | 3.76 | 3.38 | 3.67 | 3.67 | +0.2 (+5.76%) | 40,683,041 |
17 May 2006 | CNY | 3.4 | 3.55 | 3.37 | 3.47 | 3.47 | +0.05 (+1.46%) | 26,841,984 |
16 May 2006 | CNY | 3.73 | 3.75 | 3.41 | 3.42 | 3.42 | -0.33 (-8.80%) | 43,050,987 |
15 May 2006 | CNY | 3.52 | 3.79 | 3.38 | 3.75 | 3.75 | +0.26 (+7.45%) | 48,756,708 |
12 May 2006 | CNY | 3.35 | 3.5 | 3.34 | 3.49 | 3.49 | +0.12 (+3.56%) | 30,398,993 |
11 May 2006 | CNY | 3.38 | 3.57 | 3.31 | 3.37 | 3.37 | -0.01 (-0.30%) | 47,845,381 |
10 May 2006 | CNY | 3.48 | 3.52 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 49,196,589 |
9 May 2006 | CNY | 3.1 | 3.41 | 3.05 | 3.41 | 3.41 | +0.31 (+10%) | 67,029,190 |
8 May 2006 | CNY | 3.05 | 3.14 | 2.99 | 3.1 | 3.1 | +0.07 (+2.31%) | 21,081,647 |
28 Apr 2006 | CNY | 3 | 3.06 | 2.92 | 3.03 | 3.03 | -0.03 (-0.98%) | 17,240,931 |
27 Apr 2006 | CNY | 3.1 | 3.16 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 17,385,766 |
26 Apr 2006 | CNY | 3.07 | 3.24 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 25,896,667 |
25 Apr 2006 | CNY | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -0.08 (-2.54%) | 25,978,790 |
24 Apr 2006 | CNY | 2.99 | 3.23 | 2.95 | 3.15 | 3.15 | +0.21 (+7.14%) | 74,390,085 |
21 Apr 2006 | CNY | 2.86 | 2.94 | 2.79 | 2.94 | 2.94 | +0.11 (+3.89%) | 21,757,137 |
20 Apr 2006 | CNY | 2.91 | 2.91 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 11,341,202 |
19 Apr 2006 | CNY | 2.88 | 2.9 | 2.82 | 2.89 | 2.89 | +0.01 (+0.35%) | 13,400,622 |
18 Apr 2006 | CNY | 2.94 | 2.96 | 2.88 | 2.88 | 2.88 | -0.06 (-2.04%) | 9,194,717 |
17 Apr 2006 | CNY | 2.9 | 3.01 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 11,207,933 |
14 Apr 2006 | CNY | 2.83 | 2.95 | 2.83 | 2.94 | 2.94 | +0.12 (+4.26%) | 13,900,641 |
13 Apr 2006 | CNY | 2.93 | 2.96 | 2.8 | 2.82 | 2.82 | -0.11 (-3.75%) | 12,178,444 |
12 Apr 2006 | CNY | 3.03 | 3.06 | 2.92 | 2.93 | 2.93 | -0.09 (-2.98%) | 15,038,493 |
10 Apr 2006 | CNY | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | +0.12 (+4.14%) | 33,314,945 |
7 Apr 2006 | CNY | 2.82 | 2.9 | 2.81 | 2.9 | 2.9 | +0.07 (+2.47%) | 14,961,460 |