Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2006 | CNY | 1.9654 | 1.9808 | 1.9385 | 1.9615 | 1.9615 | -0.004 (-0.20%) | 17,302,121 |
18 Jan 2006 | CNY | 1.9308 | 1.9692 | 1.9192 | 1.9654 | 1.9654 | +0.042 (+2.20%) | 20,460,837 |
17 Jan 2006 | CNY | 1.9077 | 1.9308 | 1.8962 | 1.9231 | 1.9231 | +0.008 (+0.40%) | 16,610,347 |
16 Jan 2006 | CNY | 1.9731 | 1.9769 | 1.9154 | 1.9154 | 1.9154 | -0.061 (-3.11%) | 21,031,696 |
13 Jan 2006 | CNY | 1.9923 | 2.0192 | 1.9654 | 1.9769 | 1.9769 | -0.015 (-0.77%) | 15,925,543 |
12 Jan 2006 | CNY | 1.9615 | 1.9962 | 1.9539 | 1.9923 | 1.9923 | +0.023 (+1.17%) | 19,059,084 |
11 Jan 2006 | CNY | 2.0192 | 2.0192 | 1.9615 | 1.9692 | 1.9692 | -0.05 (-2.48%) | 25,809,703 |
10 Jan 2006 | CNY | 2.0308 | 2.0385 | 1.9808 | 2.0192 | 2.0192 | -0.012 (-0.57%) | 20,863,744 |
9 Jan 2006 | CNY | 2.0077 | 2.0423 | 2 | 2.0308 | 2.0308 | +0.023 (+1.15%) | 22,910,984 |
6 Jan 2006 | CNY | 1.9808 | 2.0346 | 1.9692 | 2.0077 | 2.0077 | +0.027 (+1.36%) | 30,266,067 |
5 Jan 2006 | CNY | 1.9577 | 1.9846 | 1.9423 | 1.9808 | 1.9808 | +0.027 (+1.38%) | 27,320,165 |
4 Jan 2006 | CNY | 1.9346 | 1.9615 | 1.9308 | 1.9539 | 1.9539 | +0.019 (+1.00%) | 16,252,446 |
30 Dec 2005 | CNY | 1.9654 | 1.9731 | 1.9231 | 1.9346 | 1.9346 | -0.031 (-1.57%) | 17,562,225 |
29 Dec 2005 | CNY | 1.9115 | 1.9692 | 1.9039 | 1.9654 | 1.9654 | +0.054 (+2.82%) | 25,808,920 |
28 Dec 2005 | CNY | 1.9308 | 1.9423 | 1.9 | 1.9115 | 1.9115 | -0.019 (-1.00%) | 13,611,806 |
27 Dec 2005 | CNY | 1.9577 | 1.9577 | 1.9154 | 1.9308 | 1.9308 | -0.019 (-0.98%) | 16,530,443 |
26 Dec 2005 | CNY | 1.9577 | 1.9769 | 1.9462 | 1.95 | 1.95 | -0.004 (-0.20%) | 21,470,508 |
23 Dec 2005 | CNY | 1.9192 | 1.9577 | 1.9154 | 1.9539 | 1.9539 | +0.038 (+2.01%) | 23,367,619 |
22 Dec 2005 | CNY | 1.9077 | 1.9231 | 1.8962 | 1.9154 | 1.9154 | +0.004 (+0.20%) | 9,888,736 |
21 Dec 2005 | CNY | 1.9231 | 1.95 | 1.9039 | 1.9115 | 1.9115 | -0.008 (-0.40%) | 21,616,527 |
20 Dec 2005 | CNY | 1.8731 | 1.9269 | 1.8692 | 1.9192 | 1.9192 | +0.042 (+2.25%) | 25,170,215 |
19 Dec 2005 | CNY | 1.8962 | 1.9154 | 1.8731 | 1.8769 | 1.8769 | -0.023 (-1.22%) | 14,997,080 |
16 Dec 2005 | CNY | 1.8808 | 1.9 | 1.8615 | 1.9 | 1.9 | +0.019 (+1.02%) | 13,592,142 |
15 Dec 2005 | CNY | 1.8846 | 1.9269 | 1.8769 | 1.8808 | 1.8808 | +0.004 (+0.21%) | 27,587,768 |
14 Dec 2005 | CNY | 1.8769 | 1.8962 | 1.85 | 1.8769 | 1.8769 | +0.008 (+0.41%) | 17,436,874 |
13 Dec 2005 | CNY | 1.8808 | 1.8846 | 1.8423 | 1.8692 | 1.8692 | -0.012 (-0.62%) | 18,004,516 |
12 Dec 2005 | CNY | 1.8539 | 1.9039 | 1.8308 | 1.8808 | 1.8808 | +0.027 (+1.45%) | 26,251,097 |
9 Dec 2005 | CNY | 1.7962 | 1.8692 | 1.7846 | 1.8539 | 1.8539 | +0.065 (+3.66%) | 26,300,409 |
8 Dec 2005 | CNY | 1.7692 | 1.8077 | 1.7692 | 1.7885 | 1.7885 | +0.008 (+0.43%) | 9,006,355 |
7 Dec 2005 | CNY | 1.7769 | 1.7885 | 1.7654 | 1.7808 | 1.7808 | +0.004 (+0.22%) | 5,628,404 |