Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2006 | CNY | 0.9922 | 1.0155 | 0.9824 | 1.0077 | 1.0077 | +0.008 (+0.77%) | 31,434,077 |
7 Feb 2006 | CNY | 1.0214 | 1.0389 | 0.9786 | 1 | 1 | -0.01 (-0.96%) | 55,379,978 |
6 Feb 2006 | CNY | 0.9727 | 1.0155 | 0.9727 | 1.0097 | 1.0097 | +0.037 (+3.80%) | 36,867,219 |
25 Jan 2006 | CNY | 0.9572 | 0.9805 | 0.9474 | 0.9727 | 0.9727 | +0.015 (+1.62%) | 35,210,991 |
24 Jan 2006 | CNY | 0.9533 | 0.9961 | 0.9338 | 0.9572 | 0.9572 | +0.004 (+0.41%) | 81,316,697 |
23 Jan 2006 | CNY | 0.8871 | 0.9824 | 0.8735 | 0.9533 | 0.9533 | +0.058 (+6.53%) | 81,647,648 |
20 Jan 2006 | CNY | 0.9027 | 0.9046 | 0.8774 | 0.8949 | 0.8949 | -0.008 (-0.86%) | 35,849,771 |
19 Jan 2006 | CNY | 0.891 | 0.9105 | 0.8852 | 0.9027 | 0.9027 | +0.018 (+1.98%) | 32,772,375 |
18 Jan 2006 | CNY | 0.8754 | 0.8949 | 0.8677 | 0.8852 | 0.8852 | +0.014 (+1.56%) | 33,325,575 |
17 Jan 2006 | CNY | 0.8638 | 0.8813 | 0.8618 | 0.8716 | 0.8716 | +0.004 (+0.45%) | 16,986,770 |
16 Jan 2006 | CNY | 0.9046 | 0.9124 | 0.856 | 0.8677 | 0.8677 | -0.035 (-3.88%) | 30,061,715 |
13 Jan 2006 | CNY | 0.8871 | 0.9105 | 0.8793 | 0.9027 | 0.9027 | +0.025 (+2.88%) | 56,558,306 |
12 Jan 2006 | CNY | 0.8852 | 0.893 | 0.8716 | 0.8774 | 0.8774 | +0.014 (+1.57%) | 47,861,202 |
11 Jan 2006 | CNY | 0.8716 | 0.8832 | 0.8521 | 0.8638 | 0.8638 | -0.008 (-0.89%) | 51,729,155 |
10 Jan 2006 | CNY | 0.8716 | 0.8735 | 0.8599 | 0.8716 | 0.8716 | 0.0 (0.0%) | 15,085,717 |
9 Jan 2006 | CNY | 0.8599 | 0.8735 | 0.8579 | 0.8716 | 0.8716 | +0.018 (+2.06%) | 65,022,459 |
6 Jan 2006 | CNY | 0.8365 | 0.8579 | 0.8268 | 0.854 | 0.854 | +0.015 (+1.85%) | 32,953,101 |
5 Jan 2006 | CNY | 0.821 | 0.8404 | 0.8171 | 0.8385 | 0.8385 | +0.012 (+1.42%) | 32,452,250 |
4 Jan 2006 | CNY | 0.8443 | 0.8443 | 0.8171 | 0.8268 | 0.8268 | -0.018 (-2.07%) | 25,487,830 |
30 Dec 2005 | CNY | 0.8521 | 0.856 | 0.8229 | 0.8443 | 0.8443 | -0.008 (-0.92%) | 12,005,853 |
29 Dec 2005 | CNY | 0.8463 | 0.856 | 0.8385 | 0.8521 | 0.8521 | +0.006 (+0.69%) | 18,942,582 |
28 Dec 2005 | CNY | 0.8521 | 0.856 | 0.8463 | 0.8463 | 0.8463 | -0.006 (-0.68%) | 9,097,499 |
27 Dec 2005 | CNY | 0.8657 | 0.8657 | 0.8502 | 0.8521 | 0.8521 | -0.014 (-1.57%) | 12,414,755 |
26 Dec 2005 | CNY | 0.8716 | 0.8852 | 0.8599 | 0.8657 | 0.8657 | -0.006 (-0.68%) | 15,004,310 |
23 Dec 2005 | CNY | 0.8579 | 0.8735 | 0.8502 | 0.8716 | 0.8716 | +0.014 (+1.60%) | 28,683,360 |
22 Dec 2005 | CNY | 0.8521 | 0.8618 | 0.8521 | 0.8579 | 0.8579 | +0.004 (+0.46%) | 22,932,817 |
21 Dec 2005 | CNY | 0.8618 | 0.8638 | 0.8482 | 0.854 | 0.854 | -0.008 (-0.91%) | 11,443,138 |
20 Dec 2005 | CNY | 0.8618 | 0.8716 | 0.8579 | 0.8618 | 0.8618 | +0.004 (+0.45%) | 9,484,895 |
19 Dec 2005 | CNY | 0.8657 | 0.8696 | 0.856 | 0.8579 | 0.8579 | -0.008 (-0.90%) | 5,747,833 |
16 Dec 2005 | CNY | 0.8618 | 0.8677 | 0.856 | 0.8657 | 0.8657 | -0.002 (-0.23%) | 5,107,506 |