Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | CNY | 1.704 | 1.7382 | 1.6884 | 1.7351 | 1.7351 | +0.031 (+1.83%) | 6,217,129 |
17 Jan 2006 | CNY | 1.6947 | 1.7258 | 1.6822 | 1.704 | 1.704 | +0.006 (+0.37%) | 7,322,713 |
16 Jan 2006 | CNY | 1.6667 | 1.7102 | 1.648 | 1.6978 | 1.6978 | +0.025 (+1.49%) | 8,199,031 |
13 Jan 2006 | CNY | 1.6667 | 1.6822 | 1.648 | 1.6729 | 1.6729 | +0.003 (+0.19%) | 3,796,385 |
12 Jan 2006 | CNY | 1.6294 | 1.6729 | 1.6138 | 1.6698 | 1.6698 | +0.04 (+2.48%) | 4,572,135 |
11 Jan 2006 | CNY | 1.6667 | 1.676 | 1.6231 | 1.6294 | 1.6294 | -0.037 (-2.24%) | 4,465,393 |
10 Jan 2006 | CNY | 1.6542 | 1.6698 | 1.6325 | 1.6667 | 1.6667 | +0.013 (+0.76%) | 3,291,260 |
9 Jan 2006 | CNY | 1.6418 | 1.6729 | 1.6231 | 1.6542 | 1.6542 | +0.019 (+1.14%) | 3,786,534 |
6 Jan 2006 | CNY | 1.6356 | 1.6542 | 1.6294 | 1.6356 | 1.6356 | +0.003 (+0.19%) | 4,856,931 |
5 Jan 2006 | CNY | 1.6169 | 1.6325 | 1.6076 | 1.6325 | 1.6325 | +0.016 (+0.96%) | 4,186,646 |
4 Jan 2006 | CNY | 1.5858 | 1.6231 | 1.5858 | 1.6169 | 1.6169 | +0.022 (+1.36%) | 2,781,389 |
30 Dec 2005 | CNY | 1.6107 | 1.6169 | 1.5889 | 1.5952 | 1.5952 | -0.019 (-1.15%) | 2,352,182 |
29 Dec 2005 | CNY | 1.6107 | 1.6169 | 1.6045 | 1.6138 | 1.6138 | +0.006 (+0.39%) | 2,571,381 |
28 Dec 2005 | CNY | 1.5889 | 1.6076 | 1.5858 | 1.6076 | 1.6076 | +0.019 (+1.18%) | 2,432,534 |
27 Dec 2005 | CNY | 1.5983 | 1.6014 | 1.5827 | 1.5889 | 1.5889 | -0.013 (-0.78%) | 2,272,042 |
26 Dec 2005 | CNY | 1.5952 | 1.6045 | 1.5858 | 1.6014 | 1.6014 | +0.006 (+0.39%) | 2,527,608 |
23 Dec 2005 | CNY | 1.5827 | 1.6045 | 1.5796 | 1.5952 | 1.5952 | +0.025 (+1.59%) | 3,899,316 |
22 Dec 2005 | CNY | 1.5423 | 1.5765 | 1.533 | 1.5703 | 1.5703 | +0.028 (+1.82%) | 1,473,468 |
21 Dec 2005 | CNY | 1.5578 | 1.5703 | 1.5423 | 1.5423 | 1.5423 | -0.025 (-1.59%) | 1,267,750 |
20 Dec 2005 | CNY | 1.5703 | 1.5703 | 1.5454 | 1.5672 | 1.5672 | -0.006 (-0.39%) | 1,901,058 |
19 Dec 2005 | CNY | 1.5889 | 1.5952 | 1.5641 | 1.5734 | 1.5734 | -0.015 (-0.98%) | 1,029,991 |
16 Dec 2005 | CNY | 1.5765 | 1.592 | 1.561 | 1.5889 | 1.5889 | +0.009 (+0.59%) | 1,521,155 |
15 Dec 2005 | CNY | 1.5952 | 1.6045 | 1.5796 | 1.5796 | 1.5796 | -0.006 (-0.39%) | 2,344,399 |
14 Dec 2005 | CNY | 1.5796 | 1.5889 | 1.5578 | 1.5858 | 1.5858 | +0.006 (+0.39%) | 2,372,973 |
13 Dec 2005 | CNY | 1.5641 | 1.5827 | 1.5516 | 1.5796 | 1.5796 | 0.0 (0.0%) | 2,084,707 |
12 Dec 2005 | CNY | 1.5516 | 1.5858 | 1.5516 | 1.5796 | 1.5796 | +0.028 (+1.80%) | 2,106,074 |
9 Dec 2005 | CNY | 1.5236 | 1.5703 | 1.5019 | 1.5516 | 1.5516 | +0.028 (+1.84%) | 1,548,661 |
8 Dec 2005 | CNY | 1.533 | 1.5454 | 1.5112 | 1.5236 | 1.5236 | -0.009 (-0.61%) | 1,403,053 |
7 Dec 2005 | CNY | 1.5019 | 1.5423 | 1.5019 | 1.533 | 1.533 | +0.022 (+1.44%) | 1,438,269 |
6 Dec 2005 | CNY | 1.5423 | 1.5547 | 1.4925 | 1.5112 | 1.5112 | -0.034 (-2.21%) | 3,432,568 |