Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | CNY | 4.9071 | 4.9071 | 4.5714 | 4.8643 | 4.8643 | +0.343 (+7.58%) | 15,321,231 |
19 May 2006 | CNY | 4.3929 | 4.5571 | 4.3286 | 4.5214 | 4.5214 | +0.129 (+2.93%) | 8,605,286 |
18 May 2006 | CNY | 4.3214 | 4.4214 | 4.2214 | 4.3929 | 4.3929 | +0.107 (+2.50%) | 4,563,917 |
17 May 2006 | CNY | 4.15 | 4.3571 | 4.15 | 4.2857 | 4.2857 | +0.129 (+3.09%) | 4,872,659 |
16 May 2006 | CNY | 4.4286 | 4.5286 | 4.0929 | 4.1571 | 4.1571 | -0.286 (-6.43%) | 6,976,193 |
15 May 2006 | CNY | 4.35 | 4.4571 | 4.1857 | 4.4429 | 4.4429 | +0.314 (+7.61%) | 7,560,025 |
11 May 2006 | CNY | 4.2143 | 4.3786 | 4.1143 | 4.1286 | 4.1286 | -0.1 (-2.36%) | 6,239,310 |
10 May 2006 | CNY | 4.2714 | 4.3143 | 4.1286 | 4.2286 | 4.2286 | -0.007 (-0.17%) | 5,886,697 |
9 May 2006 | CNY | 4.0571 | 4.3286 | 4.0143 | 4.2357 | 4.2357 | +0.186 (+4.59%) | 6,048,281 |
8 May 2006 | CNY | 3.9357 | 4.1214 | 3.9143 | 4.05 | 4.05 | +0.114 (+2.90%) | 4,502,864 |
28 Apr 2006 | CNY | 3.8571 | 3.9571 | 3.7857 | 3.9357 | 3.9357 | +0.014 (+0.36%) | 3,278,767 |
27 Apr 2006 | CNY | 3.9429 | 3.95 | 3.8714 | 3.9214 | 3.9214 | -0.029 (-0.72%) | 2,101,393 |
26 Apr 2006 | CNY | 3.8071 | 3.9571 | 3.7929 | 3.95 | 3.95 | +0.143 (+3.75%) | 2,396,970 |
25 Apr 2006 | CNY | 3.9286 | 3.9286 | 3.75 | 3.8071 | 3.8071 | -0.121 (-3.09%) | 3,083,343 |
24 Apr 2006 | CNY | 3.9 | 4 | 3.8643 | 3.9286 | 3.9286 | +0.05 (+1.29%) | 4,889,515 |
21 Apr 2006 | CNY | 3.7857 | 3.9143 | 3.75 | 3.8786 | 3.8786 | +0.093 (+2.45%) | 2,939,570 |
20 Apr 2006 | CNY | 3.8 | 3.85 | 3.7571 | 3.7857 | 3.7857 | -0.014 (-0.38%) | 1,732,654 |
19 Apr 2006 | CNY | 3.8571 | 3.8929 | 3.7643 | 3.8 | 3.8 | -0.057 (-1.48%) | 1,777,052 |
18 Apr 2006 | CNY | 3.8429 | 3.9143 | 3.8214 | 3.8571 | 3.8571 | +0.021 (+0.56%) | 3,428,251 |
17 Apr 2006 | CNY | 3.7714 | 3.8429 | 3.7143 | 3.8357 | 3.8357 | +0.057 (+1.51%) | 2,151,025 |
14 Apr 2006 | CNY | 3.7071 | 3.7786 | 3.6929 | 3.7786 | 3.7786 | +0.057 (+1.54%) | 1,643,968 |
13 Apr 2006 | CNY | 3.8286 | 3.8429 | 3.7143 | 3.7214 | 3.7214 | -0.121 (-3.16%) | 2,193,416 |
12 Apr 2006 | CNY | 3.85 | 3.8714 | 3.8286 | 3.8429 | 3.8429 | -0.007 (-0.18%) | 1,586,102 |
11 Apr 2006 | CNY | 3.8429 | 3.8929 | 3.8214 | 3.85 | 3.85 | +0.007 (+0.18%) | 3,313,163 |
10 Apr 2006 | CNY | 3.7929 | 3.85 | 3.7571 | 3.8429 | 3.8429 | +0.05 (+1.32%) | 3,775,514 |
7 Apr 2006 | CNY | 3.7357 | 3.8143 | 3.7071 | 3.7929 | 3.7929 | +0.064 (+1.72%) | 2,973,794 |
6 Apr 2006 | CNY | 3.75 | 3.7714 | 3.7143 | 3.7286 | 3.7286 | +0.007 (+0.19%) | 2,378,028 |
5 Apr 2006 | CNY | 3.7286 | 3.7571 | 3.6929 | 3.7214 | 3.7214 | -0.007 (-0.19%) | 1,900,143 |
4 Apr 2006 | CNY | 3.6643 | 3.7429 | 3.6429 | 3.7286 | 3.7286 | +0.064 (+1.75%) | 2,975,795 |
3 Apr 2006 | CNY | 3.6429 | 3.6714 | 3.6143 | 3.6643 | 3.6643 | +0.029 (+0.79%) | 1,887,921 |