Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2006 | CNY | 2.1035 | 2.1035 | 2.1035 | 2.1035 | 2.1035 | +0.103 (+5.18%) | 1,248,892 |
16 Feb 2006 | CNY | 2.1035 | 2.1103 | 1.9931 | 2 | 2 | -0.083 (-3.98%) | 1,492,659 |
15 Feb 2006 | CNY | 2.0966 | 2.1035 | 2.0552 | 2.0828 | 2.0828 | -0.014 (-0.66%) | 1,033,038 |
14 Feb 2006 | CNY | 2.0345 | 2.1103 | 2.0138 | 2.0966 | 2.0966 | +0.062 (+3.05%) | 1,387,838 |
13 Feb 2006 | CNY | 2.0621 | 2.0621 | 2 | 2.0345 | 2.0345 | -0.035 (-1.67%) | 1,595,110 |
10 Feb 2006 | CNY | 2.1241 | 2.2 | 2.0414 | 2.069 | 2.069 | -0.041 (-1.96%) | 3,851,352 |
9 Feb 2006 | CNY | 2 | 2.1103 | 2 | 2.1103 | 2.1103 | +0.103 (+5.15%) | 2,190,703 |
8 Feb 2006 | CNY | 2.0276 | 2.0345 | 1.9931 | 2.0069 | 2.0069 | -0.021 (-1.02%) | 944,593 |
7 Feb 2006 | CNY | 1.9724 | 2.0345 | 1.9517 | 2.0276 | 2.0276 | +0.048 (+2.44%) | 1,167,744 |
6 Feb 2006 | CNY | 1.8897 | 1.9862 | 1.8897 | 1.9793 | 1.9793 | +0.09 (+4.74%) | 1,177,427 |
25 Jan 2006 | CNY | 1.9103 | 1.9379 | 1.869 | 1.8897 | 1.8897 | -0.028 (-1.43%) | 1,044,565 |
24 Jan 2006 | CNY | 2.0345 | 2.0345 | 1.9103 | 1.9172 | 1.9172 | -0.097 (-4.80%) | 2,028,519 |
23 Jan 2006 | CNY | 2.0276 | 2.069 | 2 | 2.0138 | 2.0138 | -0.014 (-0.68%) | 1,047,327 |
20 Jan 2006 | CNY | 2.0069 | 2.1103 | 2.0069 | 2.0276 | 2.0276 | +0.021 (+1.03%) | 2,306,207 |
19 Jan 2006 | CNY | 2.0069 | 2.0138 | 1.9793 | 2.0069 | 2.0069 | -0.007 (-0.34%) | 1,470,256 |
18 Jan 2006 | CNY | 2.1035 | 2.1035 | 1.9862 | 2.0138 | 2.0138 | 0.0 (0.0%) | 4,134,570 |
17 Jan 2006 | CNY | 1.8966 | 2.0138 | 1.8897 | 2.0138 | 2.0138 | +0.097 (+5.04%) | 1,684,144 |
16 Jan 2006 | CNY | 1.9241 | 1.9379 | 1.8828 | 1.9172 | 1.9172 | -0.007 (-0.36%) | 1,163,471 |
13 Jan 2006 | CNY | 1.9172 | 1.9448 | 1.8966 | 1.9241 | 1.9241 | +0.007 (+0.36%) | 1,123,850 |
12 Jan 2006 | CNY | 1.8828 | 1.9241 | 1.8828 | 1.9172 | 1.9172 | +0.014 (+0.72%) | 956,554 |
11 Jan 2006 | CNY | 1.8828 | 1.9517 | 1.8552 | 1.9035 | 1.9035 | +0.014 (+0.73%) | 1,826,772 |
10 Jan 2006 | CNY | 1.8552 | 1.9103 | 1.8345 | 1.8897 | 1.8897 | +0.021 (+1.11%) | 1,446,669 |
9 Jan 2006 | CNY | 1.8207 | 1.8759 | 1.7931 | 1.869 | 1.869 | +0.035 (+1.88%) | 1,842,703 |
6 Jan 2006 | CNY | 1.931 | 1.931 | 1.8207 | 1.8345 | 1.8345 | -0.007 (-0.37%) | 3,935,611 |
5 Jan 2006 | CNY | 1.7448 | 1.8414 | 1.7241 | 1.8414 | 1.8414 | +0.09 (+5.12%) | 1,621,142 |
4 Jan 2006 | CNY | 1.7448 | 1.7586 | 1.6966 | 1.7517 | 1.7517 | -0.441 (-20.13%) | 3,771,914 |
30 Dec 2005 | CNY | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 0.0 (0.0%) | 0 |
29 Dec 2005 | CNY | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 0.0 (0.0%) | 0 |
28 Dec 2005 | CNY | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 0.0 (0.0%) | 0 |
27 Dec 2005 | CNY | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 0.0 (0.0%) | 0 |