Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2006 | CNY | 2.2167 | 2.3333 | 2.1944 | 2.3222 | 2.3222 | +0.1 (+4.50%) | 8,217,414 |
20 Feb 2006 | CNY | 2.1944 | 2.2611 | 2.1778 | 2.2222 | 2.2222 | +0.011 (+0.50%) | 6,609,718 |
17 Feb 2006 | CNY | 2.3333 | 2.3333 | 2.1278 | 2.2111 | 2.2111 | -0.128 (-5.46%) | 11,684,282 |
16 Feb 2006 | CNY | 2.2889 | 2.3722 | 2.2667 | 2.3389 | 2.3389 | +0.05 (+2.18%) | 18,128,203 |
15 Feb 2006 | CNY | 2.2889 | 2.3 | 2.25 | 2.2889 | 2.2889 | 0.0 (0.0%) | 5,995,560 |
14 Feb 2006 | CNY | 2.2389 | 2.3056 | 2.2222 | 2.2889 | 2.2889 | +0.05 (+2.23%) | 3,635,560 |
13 Feb 2006 | CNY | 2.2778 | 2.3 | 2.2 | 2.2389 | 2.2389 | -0.033 (-1.47%) | 3,888,034 |
10 Feb 2006 | CNY | 2.2611 | 2.3167 | 2.2556 | 2.2722 | 2.2722 | +0.011 (+0.49%) | 5,813,083 |
9 Feb 2006 | CNY | 2.2833 | 2.3611 | 2.2444 | 2.2611 | 2.2611 | +0.005 (+0.24%) | 12,454,156 |
8 Feb 2006 | CNY | 2.2667 | 2.2667 | 2.1778 | 2.2556 | 2.2556 | -0.022 (-0.97%) | 9,663,300 |
7 Feb 2006 | CNY | 2.3944 | 2.4111 | 2.2611 | 2.2778 | 2.2778 | -0.111 (-4.65%) | 10,064,343 |
6 Feb 2006 | CNY | 2.35 | 2.4111 | 2.2833 | 2.3889 | 2.3889 | +0.05 (+2.14%) | 7,217,152 |
25 Jan 2006 | CNY | 2.3333 | 2.3722 | 2.25 | 2.3389 | 2.3389 | 0.0 (0.0%) | 9,314,794 |
24 Jan 2006 | CNY | 2.3667 | 2.4167 | 2.3167 | 2.3389 | 2.3389 | -0.05 (-2.09%) | 8,400,623 |
23 Jan 2006 | CNY | 2.3333 | 2.4333 | 2.2944 | 2.3889 | 2.3889 | +0.056 (+2.38%) | 11,168,461 |
20 Jan 2006 | CNY | 2.2167 | 2.3889 | 2.1833 | 2.3333 | 2.3333 | +0.122 (+5.53%) | 18,710,010 |
19 Jan 2006 | CNY | 2.2111 | 2.2444 | 2.1833 | 2.2111 | 2.2111 | 0.0 (0.0%) | 8,950,089 |
18 Jan 2006 | CNY | 2.0833 | 2.2667 | 2.0611 | 2.2111 | 2.2111 | +0.111 (+5.29%) | 16,046,393 |
17 Jan 2006 | CNY | 2.0556 | 2.1389 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 5,695,248 |
16 Jan 2006 | CNY | 2.0667 | 2.2111 | 2.0556 | 2.1 | 2.1 | +0.022 (+1.07%) | 12,963,294 |
13 Jan 2006 | CNY | 2.1056 | 2.1667 | 2.0556 | 2.0778 | 2.0778 | -0.028 (-1.32%) | 10,335,308 |
12 Jan 2006 | CNY | 1.9722 | 2.1222 | 1.9444 | 2.1056 | 2.1056 | +0.128 (+6.46%) | 21,703,530 |
11 Jan 2006 | CNY | 1.9056 | 1.9944 | 1.8667 | 1.9778 | 1.9778 | +0.067 (+3.49%) | 7,838,497 |
10 Jan 2006 | CNY | 1.9333 | 1.9389 | 1.8778 | 1.9111 | 1.9111 | -0.017 (-0.87%) | 3,984,733 |
9 Jan 2006 | CNY | 1.9222 | 1.95 | 1.8944 | 1.9278 | 1.9278 | +0.017 (+0.87%) | 5,033,073 |
6 Jan 2006 | CNY | 1.9056 | 1.9167 | 1.8778 | 1.9111 | 1.9111 | +0.005 (+0.29%) | 5,111,364 |
5 Jan 2006 | CNY | 1.8889 | 1.9111 | 1.8611 | 1.9056 | 1.9056 | +0.017 (+0.88%) | 6,136,443 |
4 Jan 2006 | CNY | 1.8 | 1.9556 | 1.7889 | 1.8889 | 1.8889 | +0.106 (+5.92%) | 12,009,650 |
30 Dec 2005 | CNY | 1.7778 | 1.8111 | 1.7611 | 1.7833 | 1.7833 | -0.006 (-0.31%) | 3,340,605 |
29 Dec 2005 | CNY | 1.7611 | 1.8111 | 1.7611 | 1.7889 | 1.7889 | +0.022 (+1.26%) | 3,677,936 |