Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | CNY | 8.1692 | 8.6564 | 8.0154 | 8.5282 | 8.5282 | +0.262 (+3.16%) | 4,785,732 |
23 Jan 2006 | CNY | 8.1539 | 8.3846 | 8.1128 | 8.2667 | 8.2667 | +0.026 (+0.31%) | 2,611,664 |
20 Jan 2006 | CNY | 8.041 | 8.4615 | 7.8513 | 8.241 | 8.241 | +0.2 (+2.49%) | 3,147,518 |
19 Jan 2006 | CNY | 7.841 | 8.0462 | 7.6923 | 8.041 | 8.041 | +0.185 (+2.35%) | 3,953,500 |
18 Jan 2006 | CNY | 7.6821 | 7.9436 | 7.6462 | 7.8564 | 7.8564 | +0.231 (+3.03%) | 3,090,336 |
17 Jan 2006 | CNY | 7.6205 | 7.7692 | 7.5282 | 7.6256 | 7.6256 | +0.005 (+0.07%) | 1,658,631 |
16 Jan 2006 | CNY | 7.7077 | 7.9487 | 7.5897 | 7.6205 | 7.6205 | -0.123 (-1.59%) | 3,362,028 |
13 Jan 2006 | CNY | 7.9744 | 8.0051 | 7.5897 | 7.7436 | 7.7436 | -0.246 (-3.08%) | 3,578,183 |
12 Jan 2006 | CNY | 7.8974 | 8.0308 | 7.8462 | 7.9897 | 7.9897 | +0.072 (+0.91%) | 2,160,020 |
11 Jan 2006 | CNY | 7.5128 | 8.2462 | 7.4256 | 7.918 | 7.918 | +0.374 (+4.96%) | 6,031,390 |
10 Jan 2006 | CNY | 7.5436 | 7.6923 | 7.3949 | 7.5436 | 7.5436 | -0.041 (-0.54%) | 3,803,172 |
9 Jan 2006 | CNY | 7.1744 | 7.6308 | 7.0513 | 7.5846 | 7.5846 | +0.41 (+5.72%) | 10,479,719 |
6 Jan 2006 | CNY | 6.5744 | 7.2256 | 6.4872 | 7.1744 | 7.1744 | +0.6 (+9.13%) | 8,815,495 |
5 Jan 2006 | CNY | 6.6462 | 6.8051 | 6.5128 | 6.5744 | 6.5744 | -0.067 (-1.00%) | 3,137,390 |
4 Jan 2006 | CNY | 6.6564 | 6.6667 | 6.5692 | 6.641 | 6.641 | -0.062 (-0.92%) | 2,102,100 |
30 Dec 2005 | CNY | 6.8205 | 6.8462 | 6.5385 | 6.7026 | 6.7026 | -0.138 (-2.02%) | 5,086,066 |
29 Dec 2005 | CNY | 6.6667 | 6.8821 | 6.5897 | 6.841 | 6.841 | +0.174 (+2.61%) | 4,089,214 |
28 Dec 2005 | CNY | 6.6462 | 6.6667 | 6.5282 | 6.6667 | 6.6667 | +0.015 (+0.23%) | 1,253,543 |
27 Dec 2005 | CNY | 6.7692 | 6.8205 | 6.5897 | 6.6513 | 6.6513 | -0.051 (-0.77%) | 1,894,723 |
23 Dec 2005 | CNY | 6.4769 | 6.7333 | 6.3949 | 6.7026 | 6.7026 | +0.226 (+3.48%) | 2,775,306 |
22 Dec 2005 | CNY | 6.4103 | 6.5128 | 6.3692 | 6.4769 | 6.4769 | +0.021 (+0.32%) | 802,941 |
21 Dec 2005 | CNY | 6.5795 | 6.5795 | 6.3846 | 6.4564 | 6.4564 | -0.087 (-1.33%) | 801,255 |
20 Dec 2005 | CNY | 6.3846 | 6.5641 | 6.3744 | 6.5436 | 6.5436 | +0.149 (+2.33%) | 1,241,600 |
19 Dec 2005 | CNY | 6.4 | 6.4462 | 6.3385 | 6.3949 | 6.3949 | -0.046 (-0.72%) | 548,905 |
16 Dec 2005 | CNY | 6.4615 | 6.4974 | 6.3128 | 6.441 | 6.441 | -0.015 (-0.24%) | 1,395,047 |
15 Dec 2005 | CNY | 6.359 | 6.5128 | 6.2359 | 6.4564 | 6.4564 | +0.226 (+3.62%) | 4,795,794 |
14 Dec 2005 | CNY | 5.9846 | 6.2821 | 5.9539 | 6.2308 | 6.2308 | +0.21 (+3.49%) | 2,140,747 |
13 Dec 2005 | CNY | 6.0051 | 6.0256 | 5.9231 | 6.0205 | 6.0205 | +0.015 (+0.26%) | 1,099,616 |
12 Dec 2005 | CNY | 5.8513 | 6.0205 | 5.8513 | 6.0051 | 6.0051 | +0.128 (+2.18%) | 1,499,692 |
9 Dec 2005 | CNY | 5.7897 | 5.9128 | 5.7077 | 5.8769 | 5.8769 | +0.067 (+1.15%) | 1,704,931 |