Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | CNY | 3.5495 | 3.5843 | 3.4308 | 3.454 | 3.454 | -0.096 (-2.69%) | 8,099,436 |
12 Jan 2006 | CNY | 3.5177 | 3.5756 | 3.4598 | 3.5495 | 3.5495 | +0.026 (+0.74%) | 6,169,724 |
11 Jan 2006 | CNY | 3.3874 | 3.6103 | 3.344 | 3.5235 | 3.5235 | +0.136 (+4.02%) | 13,526,368 |
10 Jan 2006 | CNY | 3.4308 | 3.4424 | 3.3295 | 3.3874 | 3.3874 | -0.061 (-1.76%) | 8,113,359 |
9 Jan 2006 | CNY | 3.2947 | 3.4598 | 3.2484 | 3.4482 | 3.4482 | +0.116 (+3.47%) | 12,421,689 |
6 Jan 2006 | CNY | 3.1123 | 3.4163 | 3.0979 | 3.3324 | 3.3324 | +0.206 (+6.58%) | 21,016,674 |
5 Jan 2006 | CNY | 3.066 | 3.1413 | 3.0457 | 3.1268 | 3.1268 | +0.061 (+1.98%) | 8,727,218 |
4 Jan 2006 | CNY | 3.0486 | 3.1065 | 3.0313 | 3.066 | 3.066 | -0.041 (-1.30%) | 6,964,880 |
30 Dec 2005 | CNY | 3.0979 | 3.121 | 3.0429 | 3.1065 | 3.1065 | +0.009 (+0.28%) | 4,860,817 |
29 Dec 2005 | CNY | 3.0284 | 3.1413 | 3.011 | 3.0979 | 3.0979 | +0.075 (+2.49%) | 7,147,914 |
28 Dec 2005 | CNY | 3.0081 | 3.0284 | 2.9821 | 3.0226 | 3.0226 | +0.006 (+0.19%) | 2,255,703 |
27 Dec 2005 | CNY | 2.9907 | 3.04 | 2.956 | 3.0168 | 3.0168 | +0.023 (+0.77%) | 3,304,949 |
26 Dec 2005 | CNY | 2.9531 | 3.0631 | 2.9473 | 2.9936 | 2.9936 | +0.041 (+1.37%) | 13,799,514 |
23 Dec 2005 | CNY | 2.8141 | 2.9763 | 2.8141 | 2.9531 | 2.9531 | +0.139 (+4.94%) | 10,965,220 |
22 Dec 2005 | CNY | 2.8112 | 2.8286 | 2.7968 | 2.8141 | 2.8141 | +0.003 (+0.10%) | 1,082,276 |
21 Dec 2005 | CNY | 2.8373 | 2.8489 | 2.7997 | 2.8112 | 2.8112 | -0.026 (-0.92%) | 2,070,669 |
20 Dec 2005 | CNY | 2.8257 | 2.8518 | 2.7852 | 2.8373 | 2.8373 | +0.012 (+0.41%) | 1,541,820 |
19 Dec 2005 | CNY | 2.8257 | 2.846 | 2.817 | 2.8257 | 2.8257 | -0.026 (-0.92%) | 1,040,745 |
16 Dec 2005 | CNY | 2.8083 | 2.8691 | 2.8083 | 2.8518 | 2.8518 | +0.017 (+0.61%) | 5,655,652 |
15 Dec 2005 | CNY | 2.8141 | 2.8576 | 2.7968 | 2.8344 | 2.8344 | +0.032 (+1.13%) | 7,162,767 |
14 Dec 2005 | CNY | 2.791 | 2.8112 | 2.7649 | 2.8026 | 2.8026 | +0.017 (+0.62%) | 2,014,410 |
13 Dec 2005 | CNY | 2.762 | 2.7939 | 2.7418 | 2.7852 | 2.7852 | +0.012 (+0.42%) | 1,665,318 |
12 Dec 2005 | CNY | 2.707 | 2.7794 | 2.707 | 2.7736 | 2.7736 | +0.067 (+2.46%) | 5,123,708 |
9 Dec 2005 | CNY | 2.6925 | 2.7186 | 2.6636 | 2.707 | 2.707 | -0.006 (-0.21%) | 4,588,887 |
8 Dec 2005 | CNY | 2.6954 | 2.7331 | 2.6636 | 2.7128 | 2.7128 | +0.003 (+0.11%) | 2,622,104 |
7 Dec 2005 | CNY | 2.7186 | 2.7186 | 2.6665 | 2.7099 | 2.7099 | +0.017 (+0.65%) | 1,847,371 |
6 Dec 2005 | CNY | 2.6723 | 2.7099 | 2.6723 | 2.6925 | 2.6925 | 0.0 (0.0%) | 1,268,723 |
5 Dec 2005 | CNY | 2.7273 | 2.7273 | 2.6925 | 2.6925 | 2.6925 | -0.052 (-1.90%) | 1,642,031 |
2 Dec 2005 | CNY | 2.7475 | 2.7794 | 2.681 | 2.7446 | 2.7446 | -0.009 (-0.32%) | 4,376,518 |
1 Dec 2005 | CNY | 2.762 | 2.7823 | 2.736 | 2.7533 | 2.7533 | -0.009 (-0.31%) | 1,390,131 |