Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | CNY | 3.4615 | 3.4923 | 3.3923 | 3.4692 | 3.4692 | +0.015 (+0.44%) | 6,104,238 |
20 Jan 2006 | CNY | 3.3539 | 3.5539 | 3.3385 | 3.4539 | 3.4539 | +0.085 (+2.51%) | 28,129,961 |
19 Jan 2006 | CNY | 3.1539 | 3.4077 | 3.1462 | 3.3692 | 3.3692 | +0.269 (+8.68%) | 25,205,391 |
18 Jan 2006 | CNY | 2.9231 | 3.1 | 2.9154 | 3.1 | 3.1 | +0.177 (+6.05%) | 4,781,299 |
17 Jan 2006 | CNY | 2.9923 | 2.9923 | 2.8846 | 2.9231 | 2.9231 | -0.077 (-2.56%) | 3,394,885 |
16 Jan 2006 | CNY | 3.1539 | 3.1539 | 2.9923 | 3 | 3 | -0.139 (-4.41%) | 3,154,365 |
13 Jan 2006 | CNY | 3.1308 | 3.1692 | 3.1154 | 3.1385 | 3.1385 | +0.008 (+0.25%) | 4,418,202 |
12 Jan 2006 | CNY | 3.0308 | 3.1539 | 3.0154 | 3.1308 | 3.1308 | +0.092 (+3.04%) | 7,597,587 |
11 Jan 2006 | CNY | 3.0385 | 3.0692 | 3.0077 | 3.0385 | 3.0385 | +0.015 (+0.51%) | 5,770,255 |
10 Jan 2006 | CNY | 3.0462 | 3.0462 | 2.9769 | 3.0231 | 3.0231 | -0.015 (-0.51%) | 5,603,626 |
9 Jan 2006 | CNY | 2.9769 | 3.0462 | 2.9692 | 3.0385 | 3.0385 | +0.062 (+2.07%) | 3,690,954 |
6 Jan 2006 | CNY | 2.9539 | 3.0231 | 2.9385 | 2.9769 | 2.9769 | +0.023 (+0.78%) | 2,705,784 |
5 Jan 2006 | CNY | 2.9769 | 3.0077 | 2.9462 | 2.9539 | 2.9539 | -0.015 (-0.52%) | 2,790,923 |
4 Jan 2006 | CNY | 3 | 3 | 2.9231 | 2.9692 | 2.9692 | -0.031 (-1.03%) | 1,795,132 |
30 Dec 2005 | CNY | 3.2 | 3.2539 | 2.9769 | 3 | 3 | +0.772 (+34.66%) | 7,044,638 |
30 Dec 2005 |
|
|||||||
13 Dec 2005 | CNY | 2.8963 | 2.9138 | 2.8322 | 2.8963 | 2.8963 | +0.006 (+0.20%) | 8,683,601 |
12 Dec 2005 | CNY | 2.838 | 2.9021 | 2.7448 | 2.8904 | 2.8904 | +0.058 (+2.05%) | 6,778,335 |
9 Dec 2005 | CNY | 2.8089 | 2.838 | 2.7681 | 2.8322 | 2.8322 | +0.029 (+1.04%) | 3,119,440 |
8 Dec 2005 | CNY | 2.803 | 2.8263 | 2.7681 | 2.803 | 2.803 | -0.006 (-0.21%) | 1,357,834 |
7 Dec 2005 | CNY | 2.838 | 2.8497 | 2.7972 | 2.8089 | 2.8089 | -0.029 (-1.03%) | 994,327 |
6 Dec 2005 | CNY | 2.7389 | 2.838 | 2.6865 | 2.838 | 2.838 | +0.076 (+2.74%) | 5,673,686 |
5 Dec 2005 | CNY | 2.7156 | 2.8438 | 2.6807 | 2.7622 | 2.7622 | +0.047 (+1.72%) | 3,069,618 |
2 Dec 2005 | CNY | 2.669 | 2.7331 | 2.6573 | 2.7156 | 2.7156 | +0.047 (+1.75%) | 2,991,149 |
1 Dec 2005 | CNY | 2.5233 | 2.669 | 2.5233 | 2.669 | 2.669 | +0.157 (+6.26%) | 2,943,610 |
18 Nov 2005 | CNY | 2.5058 | 2.5466 | 2.4825 | 2.5117 | 2.5117 | +0.029 (+1.18%) | 2,846,200 |
17 Nov 2005 | CNY | 2.4534 | 2.5058 | 2.4534 | 2.4825 | 2.4825 | -0.012 (-0.47%) | 906,742 |
16 Nov 2005 | CNY | 2.4476 | 2.5 | 2.4242 | 2.4942 | 2.4942 | +0.035 (+1.42%) | 412,119 |
15 Nov 2005 | CNY | 2.5408 | 2.5408 | 2.4476 | 2.4592 | 2.4592 | -0.076 (-2.99%) | 550,398 |
14 Nov 2005 | CNY | 2.6224 | 2.6224 | 2.4883 | 2.535 | 2.535 | -0.087 (-3.33%) | 798,108 |
11 Nov 2005 | CNY | 2.6224 | 2.6515 | 2.6049 | 2.6224 | 2.6224 | +0.006 (+0.22%) | 635,280 |