Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2006 | CNY | 11.44 | 11.5 | 11.33 | 11.4 | 11.4 | -0.04 (-0.35%) | 838,400 |
20 Mar 2006 | CNY | 11.2 | 11.46 | 11.18 | 11.44 | 11.44 | +0.24 (+2.14%) | 611,500 |
17 Mar 2006 | CNY | 11.3 | 11.36 | 11.17 | 11.2 | 11.2 | -0.13 (-1.15%) | 577,700 |
16 Mar 2006 | CNY | 11.2 | 11.47 | 11.15 | 11.33 | 11.33 | +0.13 (+1.16%) | 723,600 |
15 Mar 2006 | CNY | 11.17 | 11.27 | 11 | 11.2 | 11.2 | +0.04 (+0.36%) | 667,100 |
14 Mar 2006 | CNY | 10.97 | 11.27 | 10.97 | 11.16 | 11.16 | +0.19 (+1.73%) | 353,800 |
13 Mar 2006 | CNY | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
10 Mar 2006 | CNY | 10.95 | 11.07 | 10.91 | 10.97 | 10.97 | -0.03 (-0.27%) | 436,400 |
9 Mar 2006 | CNY | 11.09 | 11.16 | 10.93 | 11 | 11 | -0.09 (-0.81%) | 275,600 |
8 Mar 2006 | CNY | 11.07 | 11.15 | 10.88 | 11.09 | 11.09 | +0.01 (+0.09%) | 765,200 |
7 Mar 2006 | CNY | 11.58 | 11.58 | 11.06 | 11.08 | 11.08 | -0.56 (-4.81%) | 1,401,000 |
6 Mar 2006 | CNY | 11.68 | 11.79 | 11.58 | 11.64 | 11.64 | -0.04 (-0.34%) | 436,700 |
3 Mar 2006 | CNY | 11.66 | 11.79 | 11.57 | 11.68 | 11.68 | +0.03 (+0.26%) | 1,118,200 |
2 Mar 2006 | CNY | 11.88 | 12.03 | 11.64 | 11.65 | 11.65 | -0.31 (-2.59%) | 1,061,100 |
1 Mar 2006 | CNY | 12.05 | 12.06 | 11.61 | 11.96 | 11.96 | -0.1 (-0.83%) | 830,500 |
28 Feb 2006 | CNY | 12.05 | 12.1 | 11.71 | 12.06 | 12.06 | +0.03 (+0.25%) | 888,200 |
27 Feb 2006 | CNY | 12.3 | 12.35 | 12 | 12.03 | 12.03 | -0.21 (-1.72%) | 1,433,600 |
24 Feb 2006 | CNY | 11.92 | 12.34 | 11.81 | 12.24 | 12.24 | +0.32 (+2.68%) | 1,556,200 |
23 Feb 2006 | CNY | 12.13 | 12.18 | 11.68 | 11.92 | 11.92 | -0.21 (-1.73%) | 1,061,400 |
22 Feb 2006 | CNY | 12.19 | 12.2 | 12.03 | 12.13 | 12.13 | -0.04 (-0.33%) | 1,410,500 |
21 Feb 2006 | CNY | 11.55 | 12.2 | 11.44 | 12.17 | 12.17 | +0.64 (+5.55%) | 1,571,800 |
20 Feb 2006 | CNY | 11.4 | 11.78 | 11.4 | 11.53 | 11.53 | +0.06 (+0.52%) | 1,058,900 |
17 Feb 2006 | CNY | 11.88 | 11.95 | 11.46 | 11.47 | 11.47 | -0.4 (-3.37%) | 1,702,200 |
16 Feb 2006 | CNY | 12.2 | 12.3 | 11.72 | 11.87 | 11.87 | -0.29 (-2.38%) | 1,942,300 |
15 Feb 2006 | CNY | 12.15 | 12.19 | 11.9 | 12.16 | 12.16 | +0.07 (+0.58%) | 1,006,200 |
14 Feb 2006 | CNY | 11.92 | 12.18 | 11.8 | 12.09 | 12.09 | +0.24 (+2.03%) | 971,600 |
13 Feb 2006 | CNY | 12.01 | 12.2 | 11.77 | 11.85 | 11.85 | -0.15 (-1.25%) | 1,628,300 |
10 Feb 2006 | CNY | 11.96 | 12.2 | 11.96 | 12 | 12 | -0.04 (-0.33%) | 1,732,900 |
9 Feb 2006 | CNY | 12.49 | 12.49 | 12.01 | 12.04 | 12.04 | -0.48 (-3.83%) | 1,436,300 |
8 Feb 2006 | CNY | 12.36 | 12.77 | 12.15 | 12.52 | 12.52 | +0.52 (+4.33%) | 2,216,200 |