Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | CNY | 1.3467 | 1.4 | 1.3333 | 1.36 | 1.36 | +0.013 (+0.99%) | 3,905,134 |
12 Jan 2006 | CNY | 1.3333 | 1.3533 | 1.32 | 1.3467 | 1.3467 | +0.013 (+1.01%) | 2,614,059 |
11 Jan 2006 | CNY | 1.3467 | 1.36 | 1.32 | 1.3333 | 1.3333 | -0.02 (-1.48%) | 2,128,210 |
10 Jan 2006 | CNY | 1.3467 | 1.3533 | 1.32 | 1.3533 | 1.3533 | +0.007 (+0.49%) | 2,007,375 |
9 Jan 2006 | CNY | 1.3267 | 1.3533 | 1.32 | 1.3467 | 1.3467 | +0.013 (+1.01%) | 2,846,257 |
6 Jan 2006 | CNY | 1.3467 | 1.3467 | 1.32 | 1.3333 | 1.3333 | -0.027 (-1.96%) | 3,438,327 |
5 Jan 2006 | CNY | 1.3133 | 1.3667 | 1.2867 | 1.36 | 1.36 | +0.06 (+4.62%) | 10,463,560 |
4 Jan 2006 | CNY | 1.2333 | 1.3 | 1.2333 | 1.3 | 1.3 | +0.06 (+4.84%) | 5,424,771 |
30 Dec 2005 | CNY | 1.2733 | 1.28 | 1.2267 | 1.24 | 1.24 | -0.033 (-2.62%) | 1,778,073 |
29 Dec 2005 | CNY | 1.26 | 1.2733 | 1.2533 | 1.2733 | 1.2733 | +0.007 (+0.52%) | 2,002,093 |
28 Dec 2005 | CNY | 1.2933 | 1.2933 | 1.2533 | 1.2667 | 1.2667 | -0.013 (-1.04%) | 1,296,081 |
27 Dec 2005 | CNY | 1.2733 | 1.3067 | 1.2667 | 1.28 | 1.28 | +0.007 (+0.53%) | 2,281,950 |
26 Dec 2005 | CNY | 1.2533 | 1.28 | 1.2533 | 1.2733 | 1.2733 | +0.013 (+1.06%) | 2,654,233 |
23 Dec 2005 | CNY | 1.24 | 1.28 | 1.2333 | 1.26 | 1.26 | +0.013 (+1.07%) | 2,274,588 |
22 Dec 2005 | CNY | 1.2267 | 1.26 | 1.22 | 1.2467 | 1.2467 | +0.013 (+1.09%) | 1,336,020 |
21 Dec 2005 | CNY | 1.2667 | 1.2667 | 1.2267 | 1.2333 | 1.2333 | -0.033 (-2.64%) | 1,504,303 |
20 Dec 2005 | CNY | 1.2467 | 1.2733 | 1.2333 | 1.2667 | 1.2667 | +0.013 (+1.07%) | 3,441,463 |
19 Dec 2005 | CNY | 1.22 | 1.2533 | 1.2133 | 1.2533 | 1.2533 | +0.06 (+5.03%) | 5,474,328 |
16 Dec 2005 | CNY | 1.1933 | 1.2 | 1.1867 | 1.1933 | 1.1933 | -0.007 (-0.56%) | 696,343 |
15 Dec 2005 | CNY | 1.2133 | 1.22 | 1.1867 | 1.2 | 1.2 | -0.013 (-1.10%) | 1,471,035 |
14 Dec 2005 | CNY | 1.2 | 1.22 | 1.2 | 1.2133 | 1.2133 | +0.013 (+1.11%) | 1,765,111 |
13 Dec 2005 | CNY | 1.1867 | 1.2 | 1.1733 | 1.2 | 1.2 | 0.0 (0.0%) | 1,012,665 |
12 Dec 2005 | CNY | 1.18 | 1.2133 | 1.1667 | 1.2 | 1.2 | +0.013 (+1.12%) | 1,693,531 |
9 Dec 2005 | CNY | 1.1667 | 1.1933 | 1.16 | 1.1867 | 1.1867 | +0.02 (+1.71%) | 1,218,102 |
8 Dec 2005 | CNY | 1.1933 | 1.1933 | 1.14 | 1.1667 | 1.1667 | -0.027 (-2.23%) | 1,801,765 |
7 Dec 2005 | CNY | 1.14 | 1.1933 | 1.12 | 1.1933 | 1.1933 | +0.053 (+4.68%) | 2,102,826 |
6 Dec 2005 | CNY | 1.1333 | 1.1667 | 1.1133 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,997,799 |
5 Dec 2005 | CNY | 1.2067 | 1.2133 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,650,645 |
2 Dec 2005 | CNY | 1.2867 | 1.2867 | 1.22 | 1.22 | 1.22 | -0.067 (-5.18%) | 4,162,648 |
1 Dec 2005 | CNY | 1.2933 | 1.3 | 1.2733 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 1,026,598 |