Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2006 | CNY | 1.1366 | 1.148 | 1.1176 | 1.1328 | 1.1328 | -0.011 (-1.00%) | 2,465,368 |
16 Feb 2006 | CNY | 1.1745 | 1.1745 | 1.1366 | 1.1442 | 1.1442 | -0.026 (-2.26%) | 3,760,147 |
15 Feb 2006 | CNY | 1.1631 | 1.182 | 1.1593 | 1.1707 | 1.1707 | +0.008 (+0.65%) | 3,615,788 |
14 Feb 2006 | CNY | 1.1669 | 1.1745 | 1.1593 | 1.1631 | 1.1631 | -0.008 (-0.65%) | 2,704,728 |
13 Feb 2006 | CNY | 1.1555 | 1.1745 | 1.1366 | 1.1707 | 1.1707 | +0.026 (+2.32%) | 4,541,526 |
10 Feb 2006 | CNY | 1.1555 | 1.1555 | 1.1404 | 1.1442 | 1.1442 | -0.011 (-0.98%) | 2,973,843 |
9 Feb 2006 | CNY | 1.1404 | 1.1783 | 1.1366 | 1.1555 | 1.1555 | +0.015 (+1.32%) | 4,504,884 |
8 Feb 2006 | CNY | 1.1366 | 1.148 | 1.129 | 1.1404 | 1.1404 | +0.004 (+0.33%) | 2,300,301 |
7 Feb 2006 | CNY | 1.1139 | 1.1442 | 1.0949 | 1.1366 | 1.1366 | +0.023 (+2.04%) | 4,043,336 |
6 Feb 2006 | CNY | 1.0987 | 1.1176 | 1.0949 | 1.1139 | 1.1139 | +0.019 (+1.74%) | 2,698,757 |
25 Jan 2006 | CNY | 1.0987 | 1.1139 | 1.0911 | 1.0949 | 1.0949 | -0.008 (-0.69%) | 2,395,189 |
24 Jan 2006 | CNY | 1.0987 | 1.1176 | 1.0873 | 1.1025 | 1.1025 | +0.004 (+0.35%) | 3,268,314 |
23 Jan 2006 | CNY | 1.1631 | 1.1707 | 1.0911 | 1.0987 | 1.0987 | -0.072 (-6.15%) | 7,300,633 |
20 Jan 2006 | CNY | 1.1707 | 1.1934 | 1.1631 | 1.1707 | 1.1707 | 0.0 (0.0%) | 3,484,882 |
19 Jan 2006 | CNY | 1.1783 | 1.1783 | 1.1517 | 1.1707 | 1.1707 | -0.004 (-0.32%) | 3,527,209 |
18 Jan 2006 | CNY | 1.148 | 1.1783 | 1.148 | 1.1745 | 1.1745 | +0.023 (+1.98%) | 2,998,670 |
17 Jan 2006 | CNY | 1.1669 | 1.1707 | 1.1442 | 1.1517 | 1.1517 | -0.019 (-1.62%) | 3,362,203 |
16 Jan 2006 | CNY | 1.1972 | 1.201 | 1.1593 | 1.1707 | 1.1707 | -0.034 (-2.83%) | 4,047,398 |
13 Jan 2006 | CNY | 1.2124 | 1.2199 | 1.1972 | 1.2048 | 1.2048 | -0.008 (-0.63%) | 3,281,353 |
12 Jan 2006 | CNY | 1.1707 | 1.2199 | 1.1707 | 1.2124 | 1.2124 | +0.038 (+3.23%) | 4,318,979 |
11 Jan 2006 | CNY | 1.1896 | 1.201 | 1.1707 | 1.1745 | 1.1745 | -0.015 (-1.27%) | 3,106,011 |
10 Jan 2006 | CNY | 1.1896 | 1.1934 | 1.1745 | 1.1896 | 1.1896 | 0.0 (0.0%) | 2,781,722 |
9 Jan 2006 | CNY | 1.1896 | 1.1934 | 1.1745 | 1.1896 | 1.1896 | 0.0 (0.0%) | 3,394,429 |
6 Jan 2006 | CNY | 1.1745 | 1.1896 | 1.1631 | 1.1896 | 1.1896 | +0.015 (+1.29%) | 5,118,106 |
5 Jan 2006 | CNY | 1.1517 | 1.1745 | 1.1442 | 1.1745 | 1.1745 | +0.023 (+1.98%) | 3,959,044 |
4 Jan 2006 | CNY | 1.1404 | 1.1631 | 1.1366 | 1.1517 | 1.1517 | +0.004 (+0.32%) | 1,580,399 |
30 Dec 2005 | CNY | 1.1745 | 1.1745 | 1.1366 | 1.148 | 1.148 | -0.026 (-2.26%) | 2,450,486 |
29 Dec 2005 | CNY | 1.1669 | 1.1783 | 1.1593 | 1.1745 | 1.1745 | +0.004 (+0.32%) | 3,154,715 |
28 Dec 2005 | CNY | 1.1745 | 1.1745 | 1.1555 | 1.1707 | 1.1707 | -0.004 (-0.32%) | 1,877,945 |
27 Dec 2005 | CNY | 1.1934 | 1.1972 | 1.1631 | 1.1745 | 1.1745 | -0.011 (-0.95%) | 5,785,213 |