Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2006 | CNY | 1.8898 | 1.8898 | 1.7886 | 1.7886 | 1.7886 | -0.106 (-5.60%) | 6,484,151 |
22 May 2006 | CNY | 1.8594 | 1.9378 | 1.8569 | 1.8948 | 1.8948 | +0.038 (+2.04%) | 9,734,686 |
19 May 2006 | CNY | 1.8038 | 1.8771 | 1.8038 | 1.8569 | 1.8569 | +0.058 (+3.24%) | 5,276,750 |
18 May 2006 | CNY | 1.7582 | 1.8012 | 1.7076 | 1.7987 | 1.7987 | +0.041 (+2.30%) | 5,802,083 |
17 May 2006 | CNY | 1.695 | 1.7936 | 1.695 | 1.7582 | 1.7582 | +0.045 (+2.66%) | 5,405,016 |
16 May 2006 | CNY | 1.8291 | 1.8291 | 1.7076 | 1.7127 | 1.7127 | -0.127 (-6.88%) | 8,585,830 |
15 May 2006 | CNY | 1.7886 | 1.8721 | 1.7658 | 1.8392 | 1.8392 | +0.086 (+4.91%) | 9,812,474 |
12 May 2006 | CNY | 1.5685 | 1.7532 | 1.5685 | 1.7532 | 1.7532 | +0.159 (+10.00%) | 13,939,527 |
11 May 2006 | CNY | 1.5938 | 1.657 | 1.5786 | 1.5938 | 1.5938 | +0.008 (+0.48%) | 8,360,853 |
10 May 2006 | CNY | 1.5887 | 1.5988 | 1.5432 | 1.5862 | 1.5862 | -0.008 (-0.48%) | 3,909,213 |
9 May 2006 | CNY | 1.5128 | 1.6064 | 1.5128 | 1.5938 | 1.5938 | +0.068 (+4.48%) | 4,670,723 |
8 May 2006 | CNY | 1.4926 | 1.5381 | 1.4799 | 1.5255 | 1.5255 | +0.028 (+1.86%) | 2,301,050 |
28 Apr 2006 | CNY | 1.4673 | 1.5027 | 1.4496 | 1.4976 | 1.4976 | +0.02 (+1.37%) | 1,613,906 |
27 Apr 2006 | CNY | 1.4622 | 1.4926 | 1.4445 | 1.4774 | 1.4774 | +0.033 (+2.28%) | 1,789,283 |
26 Apr 2006 | CNY | 1.4344 | 1.4521 | 1.4218 | 1.4445 | 1.4445 | +0.005 (+0.35%) | 2,043,607 |
25 Apr 2006 | CNY | 1.5027 | 1.5027 | 1.4167 | 1.4395 | 1.4395 | -0.071 (-4.69%) | 3,991,643 |
24 Apr 2006 | CNY | 1.5761 | 1.5761 | 1.5052 | 1.5103 | 1.5103 | -0.068 (-4.33%) | 2,823,857 |
21 Apr 2006 | CNY | 1.5558 | 1.5837 | 1.5508 | 1.5786 | 1.5786 | +0.023 (+1.47%) | 2,129,776 |
20 Apr 2006 | CNY | 1.6014 | 1.6064 | 1.5482 | 1.5558 | 1.5558 | -0.041 (-2.54%) | 2,583,005 |
19 Apr 2006 | CNY | 1.5811 | 1.5963 | 1.5811 | 1.5963 | 1.5963 | +0.008 (+0.48%) | 2,220,491 |
18 Apr 2006 | CNY | 1.5887 | 1.5913 | 1.5685 | 1.5887 | 1.5887 | +0.003 (+0.16%) | 2,044,967 |
17 Apr 2006 | CNY | 1.5786 | 1.5963 | 1.5685 | 1.5862 | 1.5862 | +0.005 (+0.32%) | 2,405,323 |
14 Apr 2006 | CNY | 1.5482 | 1.5837 | 1.5356 | 1.5811 | 1.5811 | +0.038 (+2.46%) | 1,268,212 |
13 Apr 2006 | CNY | 1.5685 | 1.5862 | 1.5432 | 1.5432 | 1.5432 | -0.033 (-2.09%) | 2,457,007 |
12 Apr 2006 | CNY | 1.5913 | 1.5938 | 1.5761 | 1.5761 | 1.5761 | -0.013 (-0.79%) | 2,052,331 |
11 Apr 2006 | CNY | 1.5963 | 1.6115 | 1.5761 | 1.5887 | 1.5887 | -0.008 (-0.48%) | 2,378,720 |
10 Apr 2006 | CNY | 1.5356 | 1.6165 | 1.5356 | 1.5963 | 1.5963 | +0.063 (+4.12%) | 4,013,953 |
7 Apr 2006 | CNY | 1.5305 | 1.5407 | 1.5204 | 1.5331 | 1.5331 | -0.005 (-0.33%) | 2,296,070 |
6 Apr 2006 | CNY | 1.5407 | 1.5634 | 1.5305 | 1.5381 | 1.5381 | 0.0 (0.0%) | 2,641,057 |
5 Apr 2006 | CNY | 1.5356 | 1.5457 | 1.5229 | 1.5381 | 1.5381 | +0.003 (+0.16%) | 2,209,494 |