Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | CNY | 5.4428 | 5.7428 | 5.4286 | 5.6286 | 5.6286 | +0.15 (+2.74%) | 2,898,642 |
22 Feb 2006 | CNY | 5.3786 | 5.6 | 5.2928 | 5.4786 | 5.4786 | +0.093 (+1.72%) | 2,571,083 |
21 Feb 2006 | CNY | 5.25 | 5.4214 | 5.1357 | 5.3857 | 5.3857 | +0.1 (+1.89%) | 2,583,539 |
20 Feb 2006 | CNY | 5.3928 | 5.4214 | 5.1714 | 5.2857 | 5.2857 | -0.15 (-2.76%) | 3,858,770 |
17 Feb 2006 | CNY | 5.6428 | 6.05 | 5.4286 | 5.4357 | 5.4357 | -0.229 (-4.04%) | 9,487,772 |
16 Feb 2006 | CNY | 5.3571 | 5.6643 | 5.2428 | 5.6643 | 5.6643 | +0.514 (+9.99%) | 9,070,362 |
15 Feb 2006 | CNY | 5.0786 | 5.1571 | 5.0286 | 5.15 | 5.15 | +0.1 (+1.98%) | 1,690,979 |
14 Feb 2006 | CNY | 5.0714 | 5.0928 | 5 | 5.05 | 5.05 | -0.043 (-0.84%) | 850,064 |
13 Feb 2006 | CNY | 4.9714 | 5.1 | 4.8571 | 5.0928 | 5.0928 | +0.114 (+2.29%) | 1,724,825 |
10 Feb 2006 | CNY | 4.8714 | 5 | 4.8428 | 4.9786 | 4.9786 | +0.114 (+2.35%) | 1,298,853 |
9 Feb 2006 | CNY | 5.0071 | 5.1 | 4.8357 | 4.8643 | 4.8643 | -0.207 (-4.08%) | 1,358,773 |
8 Feb 2006 | CNY | 5.4214 | 5.4214 | 5.0571 | 5.0714 | 5.0714 | +0.143 (+2.90%) | 2,515,360 |
7 Feb 2006 | CNY | 5.0143 | 5.0857 | 4.8 | 4.9286 | 4.9286 | -0.086 (-1.71%) | 1,640,414 |
6 Feb 2006 | CNY | 4.9143 | 5.0214 | 4.8214 | 5.0143 | 5.0143 | +0.093 (+1.89%) | 1,576,103 |
25 Jan 2006 | CNY | 4.9714 | 5.0428 | 4.8 | 4.9214 | 4.9214 | -0.05 (-1.01%) | 1,672,119 |
24 Jan 2006 | CNY | 5.2428 | 5.2428 | 4.9428 | 4.9714 | 4.9714 | -0.221 (-4.26%) | 1,984,127 |
23 Jan 2006 | CNY | 5.0357 | 5.2428 | 5.0286 | 5.1928 | 5.1928 | +0.164 (+3.27%) | 2,205,836 |
20 Jan 2006 | CNY | 5.0357 | 5.0786 | 4.9071 | 5.0286 | 5.0286 | 0.0 (0.0%) | 2,496,848 |
19 Jan 2006 | CNY | 4.8071 | 5.0571 | 4.7643 | 5.0286 | 5.0286 | +0.229 (+4.76%) | 3,339,405 |
18 Jan 2006 | CNY | 4.6286 | 4.85 | 4.6214 | 4.8 | 4.8 | +0.157 (+3.39%) | 1,503,877 |
17 Jan 2006 | CNY | 4.6428 | 4.7428 | 4.6214 | 4.6428 | 4.6428 | -0.071 (-1.52%) | 1,326,146 |
16 Jan 2006 | CNY | 4.7786 | 4.9286 | 4.7143 | 4.7143 | 4.7143 | -0.029 (-0.60%) | 2,581,254 |
13 Jan 2006 | CNY | 4.7 | 4.8 | 4.6571 | 4.7428 | 4.7428 | +0.021 (+0.45%) | 2,146,920 |
12 Jan 2006 | CNY | 4.5428 | 4.7428 | 4.5428 | 4.7214 | 4.7214 | +0.114 (+2.48%) | 2,357,092 |
11 Jan 2006 | CNY | 4.5071 | 4.6928 | 4.4928 | 4.6071 | 4.6071 | +0.057 (+1.25%) | 1,957,852 |
10 Jan 2006 | CNY | 4.5143 | 4.5714 | 4.4428 | 4.55 | 4.55 | +0.029 (+0.63%) | 1,066,450 |
9 Jan 2006 | CNY | 4.4357 | 4.7 | 4.3786 | 4.5214 | 4.5214 | +0.107 (+2.43%) | 2,060,486 |
6 Jan 2006 | CNY | 4.4428 | 4.4714 | 4.3786 | 4.4143 | 4.4143 | -0.014 (-0.32%) | 1,397,367 |
5 Jan 2006 | CNY | 4.3571 | 4.4357 | 4.3571 | 4.4286 | 4.4286 | +0.05 (+1.14%) | 1,058,461 |
4 Jan 2006 | CNY | 4.3928 | 4.4214 | 4.3214 | 4.3786 | 4.3786 | 0.0 (0.0%) | 827,260 |