Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2006 | CNY | 2.1061 | 2.1212 | 2.0303 | 2.0455 | 2.0455 | -0.061 (-2.88%) | 5,849,583 |
18 Apr 2006 | CNY | 2.1061 | 2.1288 | 2.0682 | 2.1061 | 2.1061 | -0.007 (-0.35%) | 4,929,827 |
17 Apr 2006 | CNY | 2.1591 | 2.1591 | 2.1136 | 2.1136 | 2.1136 | -0.053 (-2.45%) | 5,167,873 |
14 Apr 2006 | CNY | 2.1439 | 2.1818 | 2.0985 | 2.1667 | 2.1667 | +0.023 (+1.06%) | 6,926,179 |
13 Apr 2006 | CNY | 2.0985 | 2.25 | 2.0758 | 2.1439 | 2.1439 | +0.038 (+1.79%) | 15,437,737 |
12 Apr 2006 | CNY | 2.1894 | 2.2576 | 2.0682 | 2.1061 | 2.1061 | +0.35 (+19.92%) | 24,290,019 |
16 Mar 2006 | CNY | 1.7734 | 1.7734 | 1.7505 | 1.7562 | 1.7562 | -0.017 (-0.97%) | 2,909,872 |
15 Mar 2006 | CNY | 1.7619 | 1.7734 | 1.7447 | 1.7734 | 1.7734 | +0.011 (+0.65%) | 1,599,636 |
14 Mar 2006 | CNY | 1.7734 | 1.7792 | 1.7447 | 1.7619 | 1.7619 | -0.011 (-0.65%) | 1,180,183 |
13 Mar 2006 | CNY | 1.7619 | 1.7964 | 1.7562 | 1.7734 | 1.7734 | +0.023 (+1.31%) | 1,206,371 |
10 Mar 2006 | CNY | 1.7677 | 1.7906 | 1.739 | 1.7505 | 1.7505 | -0.017 (-0.97%) | 1,447,749 |
9 Mar 2006 | CNY | 1.8308 | 1.8308 | 1.7505 | 1.7677 | 1.7677 | -0.103 (-5.52%) | 2,942,490 |
24 Feb 2006 | CNY | 1.8652 | 1.8882 | 1.8652 | 1.871 | 1.871 | +0.011 (+0.62%) | 2,014,730 |
23 Feb 2006 | CNY | 1.848 | 1.871 | 1.8423 | 1.8595 | 1.8595 | +0.011 (+0.62%) | 1,868,912 |
22 Feb 2006 | CNY | 1.8652 | 1.8767 | 1.8366 | 1.848 | 1.848 | -0.006 (-0.31%) | 2,197,516 |
21 Feb 2006 | CNY | 1.8251 | 1.8595 | 1.7964 | 1.8538 | 1.8538 | +0.029 (+1.57%) | 3,149,692 |
20 Feb 2006 | CNY | 1.848 | 1.8538 | 1.8136 | 1.8251 | 1.8251 | -0.023 (-1.24%) | 2,943,077 |
17 Feb 2006 | CNY | 1.8423 | 1.8939 | 1.8308 | 1.848 | 1.848 | 0.0 (0.0%) | 3,093,404 |
16 Feb 2006 | CNY | 1.8939 | 1.9112 | 1.8366 | 1.848 | 1.848 | -0.063 (-3.31%) | 3,865,453 |
15 Feb 2006 | CNY | 1.9169 | 1.9341 | 1.8882 | 1.9112 | 1.9112 | -0.006 (-0.30%) | 3,857,051 |
14 Feb 2006 | CNY | 1.8825 | 1.9456 | 1.8652 | 1.9169 | 1.9169 | +0.034 (+1.83%) | 6,403,790 |
13 Feb 2006 | CNY | 1.8595 | 1.8882 | 1.8366 | 1.8825 | 1.8825 | +0.023 (+1.24%) | 3,248,359 |
10 Feb 2006 | CNY | 1.8079 | 1.8652 | 1.8021 | 1.8595 | 1.8595 | +0.052 (+2.85%) | 3,391,564 |
9 Feb 2006 | CNY | 1.8652 | 1.8652 | 1.8021 | 1.8079 | 1.8079 | -0.057 (-3.07%) | 2,111,074 |
8 Feb 2006 | CNY | 1.8193 | 1.871 | 1.7964 | 1.8652 | 1.8652 | +0.04 (+2.20%) | 3,435,392 |
7 Feb 2006 | CNY | 1.8079 | 1.8366 | 1.7906 | 1.8251 | 1.8251 | +0.017 (+0.95%) | 4,281,151 |
6 Feb 2006 | CNY | 1.7447 | 1.8136 | 1.7447 | 1.8079 | 1.8079 | +0.063 (+3.62%) | 3,660,989 |
25 Jan 2006 | CNY | 1.7734 | 1.7849 | 1.7275 | 1.7447 | 1.7447 | -0.029 (-1.62%) | 2,455,994 |
24 Jan 2006 | CNY | 1.7734 | 1.7964 | 1.7619 | 1.7734 | 1.7734 | 0.0 (0.0%) | 2,967,221 |
23 Jan 2006 | CNY | 1.7447 | 1.7734 | 1.7447 | 1.7734 | 1.7734 | +0.029 (+1.64%) | 2,938,825 |