Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2006 | CNY | 1.3197 | 1.3289 | 1.2338 | 1.2369 | 1.2369 | -0.084 (-6.39%) | 46,830,736 |
16 Feb 2006 | CNY | 1.3044 | 1.3305 | 1.266 | 1.3213 | 1.3213 | -0.038 (-2.82%) | 63,114,002 |
15 Feb 2006 | CNY | 1.3427 | 1.4118 | 1.3397 | 1.3596 | 1.3596 | +0.017 (+1.26%) | 39,444,252 |
14 Feb 2006 | CNY | 1.2737 | 1.3581 | 1.2676 | 1.3427 | 1.3427 | +0.041 (+3.18%) | 43,483,231 |
13 Feb 2006 | CNY | 1.378 | 1.378 | 1.2814 | 1.3013 | 1.3013 | -0.123 (-8.62%) | 96,300,802 |
10 Feb 2006 | CNY | 1.4271 | 1.4809 | 1.3995 | 1.4241 | 1.4241 | -0.002 (-0.11%) | 58,442,257 |
9 Feb 2006 | CNY | 1.4087 | 1.4425 | 1.398 | 1.4256 | 1.4256 | +0.012 (+0.87%) | 53,663,616 |
8 Feb 2006 | CNY | 1.4578 | 1.5115 | 1.3857 | 1.4133 | 1.4133 | -0.124 (-8.08%) | 116,016,659 |
7 Feb 2006 | CNY | 1.5346 | 1.6082 | 1.5192 | 1.5376 | 1.5376 | +0.005 (+0.30%) | 122,403,830 |
6 Feb 2006 | CNY | 1.4578 | 1.533 | 1.4425 | 1.533 | 1.533 | +0.14 (+10.02%) | 58,439,625 |
25 Jan 2006 | CNY | 1.2952 | 1.4118 | 1.2783 | 1.3934 | 1.3934 | +0.095 (+7.33%) | 90,896,367 |
24 Jan 2006 | CNY | 1.286 | 1.3566 | 1.2814 | 1.2982 | 1.2982 | +0.064 (+5.22%) | 123,854,600 |
23 Jan 2006 | CNY | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 0.0 (0.0%) | 0 |
20 Jan 2006 | CNY | 1.1555 | 1.2507 | 1.1509 | 1.2338 | 1.2338 | +0.084 (+7.34%) | 83,958,291 |
19 Jan 2006 | CNY | 1.1448 | 1.1586 | 1.1233 | 1.1494 | 1.1494 | +0.006 (+0.53%) | 62,979,091 |
18 Jan 2006 | CNY | 1.1141 | 1.1448 | 1.1095 | 1.1433 | 1.1433 | +0.026 (+2.34%) | 30,628,672 |
17 Jan 2006 | CNY | 1.1402 | 1.1509 | 1.1049 | 1.1172 | 1.1172 | -0.028 (-2.41%) | 38,961,607 |
16 Jan 2006 | CNY | 1.1509 | 1.1847 | 1.1387 | 1.1448 | 1.1448 | -0.002 (-0.13%) | 60,381,121 |
13 Jan 2006 | CNY | 1.1632 | 1.1663 | 1.1279 | 1.1463 | 1.1463 | +0.002 (+0.13%) | 42,906,956 |
12 Jan 2006 | CNY | 1.1525 | 1.1663 | 1.134 | 1.1448 | 1.1448 | -0.008 (-0.67%) | 35,154,987 |
11 Jan 2006 | CNY | 1.0972 | 1.1878 | 1.088 | 1.1525 | 1.1525 | +0.055 (+5.04%) | 68,807,118 |
10 Jan 2006 | CNY | 1.0972 | 1.1064 | 1.0803 | 1.0972 | 1.0972 | 0.0 (0.0%) | 46,534,834 |
9 Jan 2006 | CNY | 1.0573 | 1.1064 | 1.0481 | 1.0972 | 1.0972 | +0.04 (+3.77%) | 68,865,206 |
6 Jan 2006 | CNY | 1.0404 | 1.0757 | 1.0251 | 1.0573 | 1.0573 | +0.023 (+2.22%) | 48,841,405 |
5 Jan 2006 | CNY | 1.0128 | 1.0604 | 1.0067 | 1.0343 | 1.0343 | +0.018 (+1.81%) | 45,243,548 |
4 Jan 2006 | CNY | 0.9468 | 1.022 | 0.9422 | 1.0159 | 1.0159 | +0.068 (+7.12%) | 54,692,156 |
30 Dec 2005 | CNY | 0.9714 | 0.9729 | 0.9361 | 0.9484 | 0.9484 | -0.021 (-2.21%) | 29,076,257 |
29 Dec 2005 | CNY | 0.9484 | 0.9714 | 0.9438 | 0.9698 | 0.9698 | +0.018 (+1.93%) | 30,870,890 |
28 Dec 2005 | CNY | 0.9192 | 0.9591 | 0.9131 | 0.9514 | 0.9514 | +0.026 (+2.82%) | 53,099,488 |
27 Dec 2005 | CNY | 0.9959 | 0.9975 | 0.9192 | 0.9253 | 0.9253 | -0.074 (-7.38%) | 113,224,374 |