Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | CNY | 1.1161 | 1.1654 | 1.1161 | 1.1477 | 1.1477 | -0.01 (-0.85%) | 3,374,773 |
24 Jan 2006 | CNY | 1.1575 | 1.1753 | 1.1575 | 1.1575 | 1.1575 | -0.006 (-0.52%) | 4,233,976 |
23 Jan 2006 | CNY | 1.1951 | 1.2049 | 1.1615 | 1.1635 | 1.1635 | -0.032 (-2.64%) | 6,284,850 |
20 Jan 2006 | CNY | 1.2168 | 1.2168 | 1.1872 | 1.1951 | 1.1951 | -0.022 (-1.78%) | 5,692,173 |
19 Jan 2006 | CNY | 1.2286 | 1.2306 | 1.2109 | 1.2168 | 1.2168 | -0.006 (-0.48%) | 3,824,172 |
18 Jan 2006 | CNY | 1.2128 | 1.2286 | 1.2069 | 1.2227 | 1.2227 | +0.014 (+1.14%) | 5,803,584 |
17 Jan 2006 | CNY | 1.2286 | 1.2286 | 1.201 | 1.2089 | 1.2089 | -0.018 (-1.45%) | 4,003,268 |
16 Jan 2006 | CNY | 1.2188 | 1.2365 | 1.2168 | 1.2267 | 1.2267 | +0.004 (+0.33%) | 4,675,325 |
13 Jan 2006 | CNY | 1.2049 | 1.2326 | 1.2049 | 1.2227 | 1.2227 | +0.018 (+1.48%) | 5,697,980 |
12 Jan 2006 | CNY | 1.1911 | 1.2109 | 1.1911 | 1.2049 | 1.2049 | +0.016 (+1.33%) | 3,776,154 |
11 Jan 2006 | CNY | 1.2069 | 1.2188 | 1.1872 | 1.1891 | 1.1891 | -0.032 (-2.59%) | 4,421,957 |
10 Jan 2006 | CNY | 1.2405 | 1.2444 | 1.2148 | 1.2207 | 1.2207 | -0.016 (-1.28%) | 2,879,296 |
9 Jan 2006 | CNY | 1.2128 | 1.2405 | 1.2128 | 1.2365 | 1.2365 | +0.022 (+1.79%) | 5,046,861 |
6 Jan 2006 | CNY | 1.2148 | 1.2267 | 1.197 | 1.2148 | 1.2148 | +0.002 (+0.16%) | 3,886,435 |
5 Jan 2006 | CNY | 1.2049 | 1.2247 | 1.197 | 1.2128 | 1.2128 | +0.008 (+0.66%) | 4,172,051 |
4 Jan 2006 | CNY | 1.2207 | 1.2207 | 1.1951 | 1.2049 | 1.2049 | 0.0 (0.0%) | 8,545,879 |
30 Dec 2005 | CNY | 1.2168 | 1.2504 | 1.1951 | 1.2049 | 1.2049 | -0.01 (-0.81%) | 2,686,992 |
29 Dec 2005 | CNY | 1.2346 | 1.2346 | 1.2089 | 1.2148 | 1.2148 | -0.026 (-2.07%) | 8,975,063 |
28 Dec 2005 | CNY | 1.2365 | 1.2523 | 1.2346 | 1.2405 | 1.2405 | +0.002 (+0.16%) | 4,241,079 |
27 Dec 2005 | CNY | 1.2444 | 1.2523 | 1.2247 | 1.2385 | 1.2385 | -0.006 (-0.47%) | 2,429,392 |
26 Dec 2005 | CNY | 1.2405 | 1.2523 | 1.2306 | 1.2444 | 1.2444 | +0.014 (+1.12%) | 3,763,427 |
23 Dec 2005 | CNY | 1.2188 | 1.2444 | 1.2148 | 1.2306 | 1.2306 | +0.016 (+1.30%) | 4,265,940 |
22 Dec 2005 | CNY | 1.197 | 1.2168 | 1.1911 | 1.2148 | 1.2148 | +0.016 (+1.32%) | 2,295,853 |
21 Dec 2005 | CNY | 1.2207 | 1.2227 | 1.197 | 1.199 | 1.199 | -0.018 (-1.46%) | 2,512,417 |
20 Dec 2005 | CNY | 1.203 | 1.2168 | 1.199 | 1.2168 | 1.2168 | +0.018 (+1.48%) | 3,325,490 |
19 Dec 2005 | CNY | 1.197 | 1.201 | 1.1832 | 1.199 | 1.199 | +0.002 (+0.17%) | 1,126,821 |
16 Dec 2005 | CNY | 1.1714 | 1.203 | 1.1556 | 1.197 | 1.197 | +0.02 (+1.67%) | 3,134,507 |
15 Dec 2005 | CNY | 1.1852 | 1.1951 | 1.1773 | 1.1773 | 1.1773 | -0.012 (-0.99%) | 2,548,573 |
14 Dec 2005 | CNY | 1.1793 | 1.1891 | 1.1595 | 1.1891 | 1.1891 | +0.026 (+2.20%) | 990,751 |
13 Dec 2005 | CNY | 1.1812 | 1.1832 | 1.1536 | 1.1635 | 1.1635 | -0.014 (-1.17%) | 2,594,490 |