Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2006 | CNY | 1.2333 | 1.2539 | 1.2205 | 1.241 | 1.241 | +0.008 (+0.62%) | 8,963,104 |
25 Jan 2006 | CNY | 1.218 | 1.2513 | 1.218 | 1.2333 | 1.2333 | +0.021 (+1.69%) | 13,440,722 |
24 Jan 2006 | CNY | 1.1974 | 1.2205 | 1.1615 | 1.2128 | 1.2128 | 0.0 (0.0%) | 14,537,312 |
23 Jan 2006 | CNY | 1.3077 | 1.3103 | 1.2128 | 1.2128 | 1.2128 | -0.133 (-9.91%) | 29,775,517 |
20 Jan 2006 | CNY | 1.3051 | 1.3513 | 1.3026 | 1.3462 | 1.3462 | +0.038 (+2.94%) | 13,017,494 |
19 Jan 2006 | CNY | 1.3 | 1.3154 | 1.2897 | 1.3077 | 1.3077 | +0.01 (+0.79%) | 6,704,135 |
18 Jan 2006 | CNY | 1.2718 | 1.3128 | 1.2718 | 1.2974 | 1.2974 | +0.026 (+2.01%) | 6,542,515 |
17 Jan 2006 | CNY | 1.2641 | 1.2949 | 1.259 | 1.2718 | 1.2718 | +0.003 (+0.20%) | 4,622,467 |
16 Jan 2006 | CNY | 1.3128 | 1.3128 | 1.2667 | 1.2692 | 1.2692 | -0.049 (-3.70%) | 9,528,480 |
13 Jan 2006 | CNY | 1.3282 | 1.341 | 1.3128 | 1.318 | 1.318 | -0.01 (-0.77%) | 7,147,619 |
12 Jan 2006 | CNY | 1.3154 | 1.3308 | 1.3026 | 1.3282 | 1.3282 | +0.005 (+0.39%) | 9,485,907 |
11 Jan 2006 | CNY | 1.2897 | 1.3359 | 1.2692 | 1.3231 | 1.3231 | +0.031 (+2.38%) | 17,199,362 |
10 Jan 2006 | CNY | 1.3 | 1.3 | 1.2744 | 1.2923 | 1.2923 | -0.003 (-0.20%) | 6,313,417 |
9 Jan 2006 | CNY | 1.2795 | 1.3128 | 1.2795 | 1.2949 | 1.2949 | +0.015 (+1.20%) | 8,586,368 |
6 Jan 2006 | CNY | 1.2821 | 1.2949 | 1.2692 | 1.2795 | 1.2795 | +0.003 (+0.20%) | 15,194,485 |
5 Jan 2006 | CNY | 1.2282 | 1.2795 | 1.2256 | 1.2769 | 1.2769 | +0.038 (+3.10%) | 16,248,378 |
4 Jan 2006 | CNY | 1.2051 | 1.241 | 1.2051 | 1.2385 | 1.2385 | +0.026 (+2.12%) | 5,222,142 |
30 Dec 2005 | CNY | 1.2564 | 1.2692 | 1.2077 | 1.2128 | 1.2128 | -0.028 (-2.27%) | 6,027,216 |
29 Dec 2005 | CNY | 1.2359 | 1.2513 | 1.2282 | 1.241 | 1.241 | +0.005 (+0.41%) | 7,948,683 |
28 Dec 2005 | CNY | 1.2385 | 1.2385 | 1.2231 | 1.2359 | 1.2359 | 0.0 (0.0%) | 3,020,702 |
27 Dec 2005 | CNY | 1.2256 | 1.241 | 1.2103 | 1.2359 | 1.2359 | +0.015 (+1.26%) | 5,785,497 |
26 Dec 2005 | CNY | 1.2205 | 1.2359 | 1.218 | 1.2205 | 1.2205 | 0.0 (0.0%) | 5,384,808 |
23 Dec 2005 | CNY | 1.2128 | 1.2231 | 1.2051 | 1.2205 | 1.2205 | +0.008 (+0.63%) | 3,921,286 |
22 Dec 2005 | CNY | 1.2 | 1.218 | 1.1949 | 1.2128 | 1.2128 | +0.008 (+0.64%) | 3,399,275 |
21 Dec 2005 | CNY | 1.2231 | 1.2282 | 1.2 | 1.2051 | 1.2051 | -0.026 (-2.09%) | 5,858,412 |
20 Dec 2005 | CNY | 1.2308 | 1.2359 | 1.2103 | 1.2308 | 1.2308 | -0.008 (-0.62%) | 7,491,989 |
19 Dec 2005 | CNY | 1.2 | 1.2539 | 1.2 | 1.2385 | 1.2385 | +0.046 (+3.87%) | 21,270,311 |
16 Dec 2005 | CNY | 1.1667 | 1.2 | 1.159 | 1.1923 | 1.1923 | +0.021 (+1.75%) | 6,552,503 |
15 Dec 2005 | CNY | 1.1846 | 1.1897 | 1.1641 | 1.1718 | 1.1718 | -0.013 (-1.08%) | 5,791,566 |
14 Dec 2005 | CNY | 1.1564 | 1.1846 | 1.141 | 1.1846 | 1.1846 | +0.023 (+1.99%) | 6,300,126 |