Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | CNY | 1.6833 | 1.8567 | 1.6733 | 1.8567 | 1.8567 | +0.17 (+10.08%) | 14,499,960 |
17 Jan 2006 | CNY | 1.7033 | 1.72 | 1.66 | 1.6867 | 1.6867 | -0.033 (-1.94%) | 5,686,335 |
16 Jan 2006 | CNY | 1.6933 | 1.7833 | 1.6667 | 1.72 | 1.72 | +0.027 (+1.58%) | 8,931,510 |
13 Jan 2006 | CNY | 1.6233 | 1.75 | 1.62 | 1.6933 | 1.6933 | +0.06 (+3.67%) | 10,575,960 |
12 Jan 2006 | CNY | 1.5733 | 1.65 | 1.5567 | 1.6333 | 1.6333 | +0.067 (+4.25%) | 4,926,960 |
11 Jan 2006 | CNY | 1.6 | 1.6 | 1.56 | 1.5667 | 1.5667 | -0.047 (-2.89%) | 3,265,185 |
10 Jan 2006 | CNY | 1.5667 | 1.6233 | 1.5667 | 1.6133 | 1.6133 | +0.047 (+2.97%) | 5,094,447 |
9 Jan 2006 | CNY | 1.56 | 1.5767 | 1.55 | 1.5667 | 1.5667 | +0.01 (+0.64%) | 2,879,268 |
6 Jan 2006 | CNY | 1.53 | 1.56 | 1.52 | 1.5567 | 1.5567 | +0.027 (+1.75%) | 3,369,417 |
5 Jan 2006 | CNY | 1.4933 | 1.5433 | 1.4933 | 1.53 | 1.53 | +0.023 (+1.55%) | 3,332,937 |
4 Jan 2006 | CNY | 1.4867 | 1.52 | 1.48 | 1.5067 | 1.5067 | +0.03 (+2.03%) | 1,901,244 |
30 Dec 2005 | CNY | 1.49 | 1.49 | 1.4633 | 1.4767 | 1.4767 | -0.003 (-0.22%) | 1,396,755 |
29 Dec 2005 | CNY | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.007 (+0.45%) | 1,236,804 |
28 Dec 2005 | CNY | 1.45 | 1.4833 | 1.45 | 1.4733 | 1.4733 | +0.02 (+1.38%) | 1,235,724 |
27 Dec 2005 | CNY | 1.45 | 1.4733 | 1.4467 | 1.4533 | 1.4533 | +0.003 (+0.23%) | 982,800 |
26 Dec 2005 | CNY | 1.42 | 1.4633 | 1.42 | 1.45 | 1.45 | +0.003 (+0.23%) | 1,104,927 |
23 Dec 2005 | CNY | 1.44 | 1.4533 | 1.43 | 1.4467 | 1.4467 | +0.013 (+0.93%) | 788,580 |
22 Dec 2005 | CNY | 1.4067 | 1.44 | 1.4033 | 1.4333 | 1.4333 | +0.003 (+0.23%) | 707,997 |
21 Dec 2005 | CNY | 1.4533 | 1.4567 | 1.4233 | 1.43 | 1.43 | -0.023 (-1.60%) | 1,010,250 |
20 Dec 2005 | CNY | 1.45 | 1.4667 | 1.4367 | 1.4533 | 1.4533 | -0.013 (-0.91%) | 829,920 |
19 Dec 2005 | CNY | 1.46 | 1.4667 | 1.4467 | 1.4667 | 1.4667 | 0.0 (0.0%) | 425,643 |
16 Dec 2005 | CNY | 1.45 | 1.4667 | 1.4467 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 853,344 |
15 Dec 2005 | CNY | 1.4567 | 1.4767 | 1.44 | 1.4533 | 1.4533 | -0.003 (-0.23%) | 1,068,150 |
14 Dec 2005 | CNY | 1.4267 | 1.4667 | 1.42 | 1.4567 | 1.4567 | +0.023 (+1.63%) | 1,565,001 |
13 Dec 2005 | CNY | 1.4267 | 1.44 | 1.4033 | 1.4333 | 1.4333 | +0.007 (+0.46%) | 498,900 |
12 Dec 2005 | CNY | 1.43 | 1.4467 | 1.4233 | 1.4267 | 1.4267 | +0.023 (+1.67%) | 1,061,745 |
8 Dec 2005 | CNY | 1.42 | 1.42 | 1.39 | 1.4033 | 1.4033 | -0.017 (-1.18%) | 581,370 |
7 Dec 2005 | CNY | 1.3867 | 1.4233 | 1.37 | 1.42 | 1.42 | +0.043 (+3.15%) | 905,547 |
6 Dec 2005 | CNY | 1.3633 | 1.3933 | 1.3567 | 1.3767 | 1.3767 | -0.01 (-0.72%) | 876,000 |
5 Dec 2005 | CNY | 1.4167 | 1.42 | 1.3767 | 1.3867 | 1.3867 | -0.033 (-2.35%) | 1,129,800 |