Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2006 | CNY | 0.7506 | 0.7832 | 0.7483 | 0.7692 | 0.7692 | +0.019 (+2.48%) | 15,068,496 |
14 Feb 2006 | CNY | 0.7506 | 0.7506 | 0.7319 | 0.7506 | 0.7506 | +0.068 (+9.90%) | 10,265,588 |
20 Jan 2006 | CNY | 0.704 | 0.704 | 0.6807 | 0.683 | 0.683 | -0.016 (-2.33%) | 3,386,311 |
19 Jan 2006 | CNY | 0.6877 | 0.7063 | 0.676 | 0.6993 | 0.6993 | +0.007 (+1.01%) | 4,540,004 |
18 Jan 2006 | CNY | 0.676 | 0.7016 | 0.6713 | 0.6923 | 0.6923 | +0.016 (+2.41%) | 3,665,547 |
17 Jan 2006 | CNY | 0.6877 | 0.69 | 0.6737 | 0.676 | 0.676 | -0.016 (-2.35%) | 2,827,067 |
16 Jan 2006 | CNY | 0.6946 | 0.711 | 0.69 | 0.6923 | 0.6923 | -0.002 (-0.33%) | 4,773,319 |
13 Jan 2006 | CNY | 0.6853 | 0.7133 | 0.676 | 0.6946 | 0.6946 | +0.009 (+1.36%) | 5,335,099 |
12 Jan 2006 | CNY | 0.6643 | 0.69 | 0.662 | 0.6853 | 0.6853 | +0.019 (+2.79%) | 5,174,825 |
11 Jan 2006 | CNY | 0.683 | 0.683 | 0.662 | 0.6667 | 0.6667 | -0.019 (-2.71%) | 3,257,397 |
10 Jan 2006 | CNY | 0.6783 | 0.6853 | 0.6713 | 0.6853 | 0.6853 | +0.007 (+1.03%) | 3,153,553 |
9 Jan 2006 | CNY | 0.6783 | 0.6807 | 0.6667 | 0.6783 | 0.6783 | 0.0 (0.0%) | 3,383,467 |
6 Jan 2006 | CNY | 0.6667 | 0.6783 | 0.6597 | 0.6783 | 0.6783 | +0.012 (+1.74%) | 3,963,745 |
5 Jan 2006 | CNY | 0.662 | 0.669 | 0.6527 | 0.6667 | 0.6667 | +0.012 (+1.79%) | 2,692,404 |
4 Jan 2006 | CNY | 0.655 | 0.6597 | 0.6434 | 0.655 | 0.655 | +0.005 (+0.71%) | 2,013,683 |
30 Dec 2005 | CNY | 0.6527 | 0.6667 | 0.6364 | 0.6504 | 0.6504 | -0.014 (-2.09%) | 2,257,140 |
29 Dec 2005 | CNY | 0.655 | 0.6667 | 0.655 | 0.6643 | 0.6643 | 0.0 (0.0%) | 1,839,766 |
28 Dec 2005 | CNY | 0.6573 | 0.6643 | 0.655 | 0.6643 | 0.6643 | +0.007 (+1.06%) | 1,318,312 |
27 Dec 2005 | CNY | 0.6597 | 0.662 | 0.6504 | 0.6573 | 0.6573 | -0.002 (-0.36%) | 787,086 |
26 Dec 2005 | CNY | 0.662 | 0.6643 | 0.655 | 0.6597 | 0.6597 | +0.005 (+0.72%) | 1,366,785 |
23 Dec 2005 | CNY | 0.655 | 0.6573 | 0.6457 | 0.655 | 0.655 | +0.005 (+0.71%) | 1,080,651 |
22 Dec 2005 | CNY | 0.6457 | 0.6527 | 0.6434 | 0.6504 | 0.6504 | -0.002 (-0.35%) | 1,103,834 |
21 Dec 2005 | CNY | 0.6573 | 0.662 | 0.6457 | 0.6527 | 0.6527 | -0.005 (-0.70%) | 1,769,826 |
20 Dec 2005 | CNY | 0.655 | 0.662 | 0.648 | 0.6573 | 0.6573 | -0.002 (-0.36%) | 1,206,691 |
19 Dec 2005 | CNY | 0.6667 | 0.669 | 0.648 | 0.6597 | 0.6597 | -0.012 (-1.73%) | 2,696,865 |
16 Dec 2005 | CNY | 0.6643 | 0.6713 | 0.6597 | 0.6713 | 0.6713 | +0.012 (+1.76%) | 2,069,496 |
15 Dec 2005 | CNY | 0.6667 | 0.676 | 0.6527 | 0.6597 | 0.6597 | -0.007 (-1.05%) | 2,290,546 |
14 Dec 2005 | CNY | 0.6667 | 0.676 | 0.6597 | 0.6667 | 0.6667 | -0.012 (-1.71%) | 2,824,115 |
13 Dec 2005 | CNY | 0.6923 | 0.6923 | 0.6597 | 0.6783 | 0.6783 | -0.012 (-1.70%) | 3,629,292 |
12 Dec 2005 | CNY | 0.669 | 0.6923 | 0.6527 | 0.69 | 0.69 | +0.026 (+3.87%) | 10,070,358 |