Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2006 | CNY | 3.88 | 3.9467 | 3.84 | 3.88 | 3.88 | +0.007 (+0.17%) | 4,616,925 |
10 Jan 2006 | CNY | 3.92 | 3.9267 | 3.8267 | 3.8733 | 3.8733 | -0.04 (-1.02%) | 3,344,491 |
9 Jan 2006 | CNY | 3.8733 | 3.9333 | 3.8267 | 3.9133 | 3.9133 | +0.053 (+1.38%) | 6,076,390 |
6 Jan 2006 | CNY | 3.7733 | 3.9 | 3.74 | 3.86 | 3.86 | +0.087 (+2.30%) | 7,010,259 |
5 Jan 2006 | CNY | 3.7333 | 3.7867 | 3.72 | 3.7733 | 3.7733 | +0.027 (+0.71%) | 2,884,486 |
4 Jan 2006 | CNY | 3.7333 | 3.76 | 3.7 | 3.7467 | 3.7467 | -0.02 (-0.53%) | 1,963,530 |
30 Dec 2005 | CNY | 3.7933 | 3.8133 | 3.7133 | 3.7667 | 3.7667 | -0.02 (-0.53%) | 2,597,824 |
29 Dec 2005 | CNY | 3.78 | 3.8 | 3.7533 | 3.7867 | 3.7867 | 0.0 (0.0%) | 2,464,627 |
28 Dec 2005 | CNY | 3.7733 | 3.7867 | 3.7333 | 3.7867 | 3.7867 | +0.013 (+0.36%) | 1,966,872 |
27 Dec 2005 | CNY | 3.74 | 3.7933 | 3.7333 | 3.7733 | 3.7733 | +0.047 (+1.25%) | 2,928,414 |
26 Dec 2005 | CNY | 3.7133 | 3.76 | 3.7067 | 3.7267 | 3.7267 | +0.007 (+0.18%) | 3,387,658 |
23 Dec 2005 | CNY | 3.72 | 3.7333 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,670,921 |
22 Dec 2005 | CNY | 3.7333 | 3.7467 | 3.6267 | 3.74 | 3.74 | -0.013 (-0.35%) | 5,135,973 |
21 Dec 2005 | CNY | 3.7267 | 3.7733 | 3.7267 | 3.7533 | 3.7533 | +0.007 (+0.18%) | 1,480,371 |
20 Dec 2005 | CNY | 3.78 | 3.7933 | 3.7267 | 3.7467 | 3.7467 | -0.04 (-1.06%) | 1,391,062 |
19 Dec 2005 | CNY | 3.7733 | 3.82 | 3.7333 | 3.7867 | 3.7867 | 0.0 (0.0%) | 1,704,967 |
16 Dec 2005 | CNY | 3.7467 | 3.7933 | 3.7067 | 3.7867 | 3.7867 | +0.04 (+1.07%) | 2,383,257 |
15 Dec 2005 | CNY | 3.8133 | 3.8267 | 3.7467 | 3.7467 | 3.7467 | -0.06 (-1.58%) | 2,299,636 |
14 Dec 2005 | CNY | 3.8 | 3.8133 | 3.7533 | 3.8067 | 3.8067 | +0.013 (+0.35%) | 1,651,600 |
13 Dec 2005 | CNY | 3.82 | 3.82 | 3.7467 | 3.7933 | 3.7933 | -0.007 (-0.18%) | 1,115,799 |
12 Dec 2005 | CNY | 3.7933 | 3.84 | 3.7467 | 3.8 | 3.8 | +0.013 (+0.35%) | 2,351,032 |
9 Dec 2005 | CNY | 3.7067 | 3.8333 | 3.62 | 3.7867 | 3.7867 | +0.073 (+1.98%) | 2,971,096 |
8 Dec 2005 | CNY | 3.7467 | 3.7867 | 3.6867 | 3.7133 | 3.7133 | -0.047 (-1.24%) | 1,543,876 |
7 Dec 2005 | CNY | 3.7067 | 3.7933 | 3.6867 | 3.76 | 3.76 | +0.06 (+1.62%) | 2,621,602 |
6 Dec 2005 | CNY | 3.7467 | 3.8667 | 3.7 | 3.7 | 3.7 | -0.113 (-2.97%) | 3,707,349 |
5 Dec 2005 | CNY | 3.9667 | 3.9733 | 3.8067 | 3.8133 | 3.8133 | -0.16 (-4.03%) | 4,344,523 |
2 Dec 2005 | CNY | 4 | 4.0267 | 3.94 | 3.9733 | 3.9733 | -0.053 (-1.33%) | 3,832,113 |
1 Dec 2005 | CNY | 4.12 | 4.12 | 3.98 | 4.0267 | 4.0267 | -0.107 (-2.58%) | 10,192,533 |
30 Nov 2005 | CNY | 3.9533 | 4.2333 | 3.82 | 4.1333 | 4.1333 | -0.807 (-16.33%) | 27,580,926 |
11 Nov 2005 | CNY | 4.98 | 5.02 | 4.8667 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,883,324 |