Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | CNY | 0.9487 | 0.9567 | 0.9051 | 0.913 | 0.913 | -0.04 (-4.17%) | 2,661,436 |
19 Jan 2006 | CNY | 0.9527 | 0.9686 | 0.9368 | 0.9527 | 0.9527 | +0.004 (+0.42%) | 1,985,268 |
18 Jan 2006 | CNY | 0.9646 | 0.9725 | 0.9368 | 0.9487 | 0.9487 | -0.016 (-1.65%) | 2,546,558 |
17 Jan 2006 | CNY | 0.9487 | 0.9805 | 0.9051 | 0.9646 | 0.9646 | +0.016 (+1.68%) | 4,271,550 |
16 Jan 2006 | CNY | 0.913 | 0.9487 | 0.8971 | 0.9487 | 0.9487 | +0.044 (+4.82%) | 7,337,142 |
13 Jan 2006 | CNY | 0.9051 | 0.913 | 0.8931 | 0.9051 | 0.9051 | -0.004 (-0.43%) | 2,665,719 |
12 Jan 2006 | CNY | 0.909 | 0.9289 | 0.8852 | 0.909 | 0.909 | -0.012 (-1.29%) | 2,680,073 |
11 Jan 2006 | CNY | 0.9011 | 0.9249 | 0.8892 | 0.9209 | 0.9209 | +0.016 (+1.75%) | 3,412,064 |
10 Jan 2006 | CNY | 0.8931 | 0.913 | 0.8892 | 0.9051 | 0.9051 | 0.0 (0.0%) | 2,014,533 |
9 Jan 2006 | CNY | 0.8773 | 0.9209 | 0.8733 | 0.9051 | 0.9051 | +0.004 (+0.44%) | 3,337,347 |
6 Jan 2006 | CNY | 0.913 | 0.9289 | 0.8931 | 0.9011 | 0.9011 | -0.04 (-4.22%) | 5,455,896 |
5 Jan 2006 | CNY | 0.9844 | 0.9844 | 0.9011 | 0.9408 | 0.9408 | -0.008 (-0.83%) | 12,261,918 |
4 Jan 2006 | CNY | 0.9487 | 0.9487 | 0.9487 | 0.9487 | 0.9487 | +0.044 (+4.82%) | 2,292,179 |
30 Dec 2005 | CNY | 0.8574 | 0.9051 | 0.8574 | 0.9051 | 0.9051 | +0.044 (+5.07%) | 3,084,566 |
29 Dec 2005 | CNY | 0.8257 | 0.8654 | 0.8217 | 0.8614 | 0.8614 | +0.016 (+1.88%) | 2,745,955 |
28 Dec 2005 | CNY | 0.8654 | 0.8654 | 0.8138 | 0.8455 | 0.8455 | +0.02 (+2.40%) | 5,146,788 |
27 Dec 2005 | CNY | 0.778 | 0.8257 | 0.778 | 0.8257 | 0.8257 | +0.04 (+5.05%) | 2,388,292 |
26 Dec 2005 | CNY | 0.7741 | 0.7939 | 0.7701 | 0.786 | 0.786 | +0.008 (+1.03%) | 1,679,298 |
23 Dec 2005 | CNY | 0.7701 | 0.778 | 0.7622 | 0.778 | 0.778 | +0.008 (+1.03%) | 1,044,243 |
22 Dec 2005 | CNY | 0.7582 | 0.7741 | 0.7542 | 0.7701 | 0.7701 | 0.0 (0.0%) | 819,747 |
21 Dec 2005 | CNY | 0.786 | 0.7899 | 0.7622 | 0.7701 | 0.7701 | -0.016 (-2.02%) | 1,186,880 |
20 Dec 2005 | CNY | 0.786 | 0.7899 | 0.7701 | 0.786 | 0.786 | +0.004 (+0.51%) | 708,157 |
19 Dec 2005 | CNY | 0.7701 | 0.7899 | 0.7622 | 0.782 | 0.782 | +0.004 (+0.51%) | 1,151,161 |
16 Dec 2005 | CNY | 0.7701 | 0.778 | 0.7582 | 0.778 | 0.778 | 0.0 (0.0%) | 1,224,205 |
15 Dec 2005 | CNY | 0.7939 | 0.8018 | 0.7701 | 0.778 | 0.778 | -0.02 (-2.49%) | 1,402,325 |
14 Dec 2005 | CNY | 0.786 | 0.8018 | 0.7741 | 0.7979 | 0.7979 | -0.004 (-0.49%) | 1,322,834 |
13 Dec 2005 | CNY | 0.8217 | 0.8217 | 0.782 | 0.8018 | 0.8018 | +0.02 (+2.53%) | 1,398,949 |
12 Dec 2005 | CNY | 0.7741 | 0.782 | 0.7582 | 0.782 | 0.782 | +0.016 (+2.08%) | 1,005,740 |
9 Dec 2005 | CNY | 0.7701 | 0.7741 | 0.7463 | 0.7661 | 0.7661 | +0.004 (+0.51%) | 1,505,473 |
8 Dec 2005 | CNY | 0.7542 | 0.7741 | 0.7304 | 0.7622 | 0.7622 | -0.004 (-0.51%) | 1,986,137 |