Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | CNY | 6.1453 | 6.1453 | 6.0414 | 6.0647 | 6.0647 | -0.07 (-1.14%) | 13,579,976 |
1 Mar 2006 | CNY | 6.1686 | 6.1898 | 6.0202 | 6.1347 | 6.1347 | +0.03 (+0.49%) | 17,820,506 |
28 Feb 2006 | CNY | 6.1262 | 6.1262 | 6.0245 | 6.105 | 6.105 | -0.036 (-0.59%) | 15,890,380 |
27 Feb 2006 | CNY | 6.317 | 6.3339 | 6.1241 | 6.141 | 6.141 | -0.157 (-2.49%) | 17,269,382 |
24 Feb 2006 | CNY | 6.2301 | 6.3657 | 6.2301 | 6.2979 | 6.2979 | +0.051 (+0.81%) | 17,645,475 |
23 Feb 2006 | CNY | 6.3255 | 6.3551 | 6.1432 | 6.247 | 6.247 | -0.079 (-1.24%) | 13,473,055 |
22 Feb 2006 | CNY | 6.406 | 6.423 | 6.2661 | 6.3255 | 6.3255 | -0.07 (-1.09%) | 20,441,809 |
21 Feb 2006 | CNY | 6.1856 | 6.4018 | 6.0838 | 6.3954 | 6.3954 | +0.18 (+2.90%) | 33,295,710 |
20 Feb 2006 | CNY | 6.211 | 6.2534 | 6.1538 | 6.2152 | 6.2152 | +0.002 (+0.03%) | 11,660,002 |
17 Feb 2006 | CNY | 6.317 | 6.3233 | 6.1516 | 6.2131 | 6.2131 | -0.123 (-1.94%) | 16,575,475 |
16 Feb 2006 | CNY | 6.3848 | 6.4209 | 6.2661 | 6.3361 | 6.3361 | -0.019 (-0.30%) | 23,983,795 |
15 Feb 2006 | CNY | 6.2746 | 6.423 | 6.2746 | 6.3551 | 6.3551 | +0.061 (+0.98%) | 25,202,229 |
14 Feb 2006 | CNY | 6.3128 | 6.5078 | 6.264 | 6.2937 | 6.2937 | -0.013 (-0.20%) | 18,631,208 |
13 Feb 2006 | CNY | 6.406 | 6.4866 | 6.228 | 6.3064 | 6.3064 | -0.1 (-1.55%) | 11,311,265 |
10 Feb 2006 | CNY | 6.2534 | 6.4145 | 6.228 | 6.406 | 6.406 | +0.123 (+1.96%) | 16,654,294 |
9 Feb 2006 | CNY | 6.3912 | 6.4018 | 6.1177 | 6.2831 | 6.2831 | -0.146 (-2.27%) | 36,324,405 |
8 Feb 2006 | CNY | 6.635 | 6.7198 | 6.3488 | 6.4293 | 6.4293 | -0.221 (-3.32%) | 25,358,744 |
7 Feb 2006 | CNY | 6.7833 | 6.7833 | 6.6328 | 6.6498 | 6.6498 | -0.131 (-1.94%) | 29,086,706 |
6 Feb 2006 | CNY | 6.7621 | 6.8469 | 6.582 | 6.7812 | 6.7812 | -0.002 (-0.03%) | 25,595,003 |
25 Jan 2006 | CNY | 6.5353 | 6.8851 | 6.5332 | 6.7833 | 6.7833 | +0.25 (+3.83%) | 32,989,090 |
24 Jan 2006 | CNY | 6.069 | 6.6731 | 6.0393 | 6.5332 | 6.5332 | +0.464 (+7.65%) | 53,516,436 |
23 Jan 2006 | CNY | 6.0202 | 6.1644 | 5.9566 | 6.069 | 6.069 | +0.195 (+3.32%) | 39,026,489 |
20 Jan 2006 | CNY | 5.999 | 5.999 | 5.8591 | 5.874 | 5.874 | -0.114 (-1.91%) | 13,918,717 |
19 Jan 2006 | CNY | 5.8676 | 6.0117 | 5.7658 | 5.9884 | 5.9884 | +0.138 (+2.36%) | 28,789,654 |
18 Jan 2006 | CNY | 5.8358 | 5.9778 | 5.8082 | 5.8506 | 5.8506 | +0.021 (+0.36%) | 21,267,634 |
17 Jan 2006 | CNY | 5.84 | 5.8824 | 5.7913 | 5.8294 | 5.8294 | -0.021 (-0.36%) | 11,165,043 |
16 Jan 2006 | CNY | 5.9566 | 6.0117 | 5.8146 | 5.8506 | 5.8506 | -0.121 (-2.02%) | 16,517,686 |
13 Jan 2006 | CNY | 6.0584 | 6.0605 | 5.9354 | 5.9715 | 5.9715 | -0.087 (-1.43%) | 15,213,946 |
12 Jan 2006 | CNY | 5.9948 | 6.105 | 5.8676 | 6.0584 | 6.0584 | +0.061 (+1.03%) | 22,623,044 |
11 Jan 2006 | CNY | 6.105 | 6.1792 | 5.9778 | 5.9969 | 5.9969 | -0.186 (-3.02%) | 21,535,137 |