Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | CNY | 3.9706 | 3.9765 | 3.9177 | 3.9706 | 3.9706 | +0.018 (+0.45%) | 1,881,473 |
4 Jan 2006 | CNY | 3.9177 | 3.9765 | 3.9118 | 3.9529 | 3.9529 | +0.07 (+1.82%) | 1,854,303 |
30 Dec 2005 | CNY | 3.9588 | 3.9706 | 3.8765 | 3.8824 | 3.8824 | -0.065 (-1.64%) | 1,004,504 |
29 Dec 2005 | CNY | 3.9412 | 3.9588 | 3.9059 | 3.9471 | 3.9471 | 0.0 (0.0%) | 1,437,810 |
28 Dec 2005 | CNY | 3.9177 | 3.9529 | 3.8882 | 3.9471 | 3.9471 | +0.029 (+0.75%) | 1,046,749 |
27 Dec 2005 | CNY | 3.9588 | 3.9706 | 3.8824 | 3.9177 | 3.9177 | -0.024 (-0.60%) | 664,739 |
26 Dec 2005 | CNY | 3.9294 | 3.9588 | 3.9 | 3.9412 | 3.9412 | +0.035 (+0.90%) | 1,296,182 |
23 Dec 2005 | CNY | 3.9235 | 3.9235 | 3.8588 | 3.9059 | 3.9059 | +0.024 (+0.61%) | 827,713 |
22 Dec 2005 | CNY | 3.8412 | 3.9177 | 3.8294 | 3.8824 | 3.8824 | +0.024 (+0.61%) | 863,851 |
21 Dec 2005 | CNY | 3.9353 | 3.9529 | 3.8588 | 3.8588 | 3.8588 | -0.1 (-2.53%) | 960,602 |
20 Dec 2005 | CNY | 3.9647 | 4.0059 | 3.8882 | 3.9588 | 3.9588 | 0.0 (0.0%) | 966,856 |
19 Dec 2005 | CNY | 4.0235 | 4.0235 | 3.9294 | 3.9588 | 3.9588 | -0.059 (-1.47%) | 1,554,855 |
16 Dec 2005 | CNY | 3.9294 | 4.0235 | 3.9118 | 4.0177 | 4.0177 | +0.112 (+2.86%) | 3,264,945 |
15 Dec 2005 | CNY | 3.8471 | 3.9059 | 3.8235 | 3.9059 | 3.9059 | +0.053 (+1.38%) | 1,896,968 |
14 Dec 2005 | CNY | 3.8 | 3.8588 | 3.7706 | 3.8529 | 3.8529 | +0.047 (+1.23%) | 1,099,277 |
13 Dec 2005 | CNY | 3.8529 | 3.8529 | 3.7647 | 3.8059 | 3.8059 | -0.047 (-1.22%) | 676,970 |
12 Dec 2005 | CNY | 3.8471 | 3.8706 | 3.8059 | 3.8529 | 3.8529 | +0.006 (+0.15%) | 1,312,012 |
9 Dec 2005 | CNY | 3.7412 | 3.8588 | 3.7353 | 3.8471 | 3.8471 | +0.082 (+2.19%) | 1,157,256 |
8 Dec 2005 | CNY | 3.8059 | 3.8529 | 3.7235 | 3.7647 | 3.7647 | -0.035 (-0.93%) | 671,551 |
7 Dec 2005 | CNY | 3.7647 | 3.8177 | 3.7235 | 3.8 | 3.8 | +0.035 (+0.94%) | 515,295 |
6 Dec 2005 | CNY | 3.7706 | 3.8235 | 3.7118 | 3.7647 | 3.7647 | -0.006 (-0.16%) | 892,814 |
5 Dec 2005 | CNY | 3.9235 | 3.9647 | 3.7706 | 3.7706 | 3.7706 | -0.206 (-5.18%) | 1,484,530 |
2 Dec 2005 | CNY | 3.9706 | 4 | 3.9118 | 3.9765 | 3.9765 | -0.024 (-0.59%) | 1,463,217 |
1 Dec 2005 | CNY | 4.1235 | 4.1235 | 3.9471 | 4 | 4 | -0.129 (-3.13%) | 2,948,002 |
30 Nov 2005 | CNY | 3.9294 | 4.1647 | 3.9294 | 4.1294 | 4.1294 | +0.206 (+5.25%) | 5,352,720 |
29 Nov 2005 | CNY | 3.9118 | 3.9706 | 3.8941 | 3.9235 | 3.9235 | +0.035 (+0.91%) | 2,372,168 |
28 Nov 2005 | CNY | 3.8941 | 3.9471 | 3.8294 | 3.8882 | 3.8882 | -0.006 (-0.15%) | 964,642 |
25 Nov 2005 | CNY | 3.9177 | 3.9353 | 3.8647 | 3.8941 | 3.8941 | -0.006 (-0.15%) | 925,381 |
24 Nov 2005 | CNY | 3.9294 | 3.9529 | 3.8882 | 3.9 | 3.9 | -0.018 (-0.45%) | 1,996,898 |
23 Nov 2005 | CNY | 3.7882 | 3.9353 | 3.7706 | 3.9177 | 3.9177 | +0.1 (+2.62%) | 2,035,726 |