Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | CNY | 2.625 | 2.6375 | 2.55 | 2.5625 | 2.5625 | -0.075 (-2.84%) | 9,911,420 |
10 Jan 2006 | CNY | 2.625 | 2.65 | 2.5938 | 2.6375 | 2.6375 | -0.013 (-0.47%) | 11,269,006 |
9 Jan 2006 | CNY | 2.5875 | 2.675 | 2.525 | 2.65 | 2.65 | +0.05 (+1.92%) | 19,512,105 |
6 Jan 2006 | CNY | 2.6125 | 2.625 | 2.5375 | 2.6 | 2.6 | -0.025 (-0.95%) | 22,458,528 |
5 Jan 2006 | CNY | 2.6625 | 2.6813 | 2.5313 | 2.625 | 2.625 | -0.037 (-1.41%) | 18,731,283 |
4 Jan 2006 | CNY | 2.7063 | 2.7313 | 2.6438 | 2.6625 | 2.6625 | -0.05 (-1.84%) | 10,510,523 |
30 Dec 2005 | CNY | 2.7063 | 2.7375 | 2.6938 | 2.7125 | 2.7125 | +0.006 (+0.23%) | 3,337,968 |
29 Dec 2005 | CNY | 2.6563 | 2.7688 | 2.6563 | 2.7063 | 2.7063 | +0.013 (+0.46%) | 10,593,126 |
28 Dec 2005 | CNY | 2.725 | 2.7625 | 2.6563 | 2.6938 | 2.6938 | -0.044 (-1.60%) | 4,698,313 |
27 Dec 2005 | CNY | 2.7375 | 2.7625 | 2.7125 | 2.7375 | 2.7375 | -0.031 (-1.13%) | 3,654,708 |
26 Dec 2005 | CNY | 2.7625 | 2.8 | 2.725 | 2.7688 | 2.7688 | +0.006 (+0.23%) | 6,270,888 |
23 Dec 2005 | CNY | 2.75 | 2.7813 | 2.7188 | 2.7625 | 2.7625 | +0.013 (+0.45%) | 4,486,822 |
22 Dec 2005 | CNY | 2.6813 | 2.775 | 2.6688 | 2.75 | 2.75 | +0.069 (+2.56%) | 7,485,241 |
21 Dec 2005 | CNY | 2.6563 | 2.7063 | 2.6438 | 2.6813 | 2.6813 | +0.019 (+0.71%) | 2,695,004 |
20 Dec 2005 | CNY | 2.6813 | 2.7063 | 2.6438 | 2.6625 | 2.6625 | -0.019 (-0.70%) | 2,108,846 |
19 Dec 2005 | CNY | 2.6625 | 2.7313 | 2.6563 | 2.6813 | 2.6813 | +0.019 (+0.71%) | 2,592,212 |
16 Dec 2005 | CNY | 2.6563 | 2.7063 | 2.6438 | 2.6625 | 2.6625 | +0.006 (+0.23%) | 5,007,820 |
15 Dec 2005 | CNY | 2.6938 | 2.7688 | 2.6563 | 2.6563 | 2.6563 | -0.037 (-1.39%) | 5,023,158 |
14 Dec 2005 | CNY | 2.55 | 2.7125 | 2.55 | 2.6938 | 2.6938 | +0.113 (+4.36%) | 6,443,860 |
13 Dec 2005 | CNY | 2.6125 | 2.625 | 2.55 | 2.5813 | 2.5813 | -0.013 (-0.48%) | 3,631,361 |
12 Dec 2005 | CNY | 2.5625 | 2.6063 | 2.5 | 2.5938 | 2.5938 | +0.031 (+1.22%) | 3,458,972 |
9 Dec 2005 | CNY | 2.5125 | 2.575 | 2.4875 | 2.5625 | 2.5625 | +0.05 (+1.99%) | 6,292,302 |
8 Dec 2005 | CNY | 2.3813 | 2.5375 | 2.375 | 2.5125 | 2.5125 | +0.131 (+5.51%) | 5,614,515 |
7 Dec 2005 | CNY | 2.3563 | 2.3938 | 2.325 | 2.3813 | 2.3813 | +0.025 (+1.06%) | 906,388 |
6 Dec 2005 | CNY | 2.3375 | 2.4 | 2.3125 | 2.3563 | 2.3563 | +0.006 (+0.27%) | 1,303,616 |
5 Dec 2005 | CNY | 2.425 | 2.4313 | 2.3 | 2.35 | 2.35 | -0.081 (-3.34%) | 3,996,537 |
2 Dec 2005 | CNY | 2.4125 | 2.4688 | 2.3938 | 2.4313 | 2.4313 | +0.031 (+1.30%) | 3,163,896 |
1 Dec 2005 | CNY | 2.4375 | 2.45 | 2.3813 | 2.4 | 2.4 | -0.031 (-1.29%) | 3,788,785 |
30 Nov 2005 | CNY | 2.3063 | 2.4375 | 2.3063 | 2.4313 | 2.4313 | +0.131 (+5.71%) | 5,978,640 |
29 Nov 2005 | CNY | 2.2188 | 2.3438 | 2.2063 | 2.3 | 2.3 | +0.081 (+3.66%) | 7,546,550 |