Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2006 | CNY | 2.1787 | 2.1964 | 2.1431 | 2.1609 | 2.1609 | -0.018 (-0.82%) | 2,741,831 |
16 Jan 2006 | CNY | 2.2142 | 2.2438 | 2.1787 | 2.1787 | 2.1787 | -0.041 (-1.86%) | 3,140,916 |
13 Jan 2006 | CNY | 2.2675 | 2.2734 | 2.2023 | 2.2201 | 2.2201 | -0.047 (-2.09%) | 5,307,160 |
12 Jan 2006 | CNY | 2.2319 | 2.2734 | 2.226 | 2.2675 | 2.2675 | +0.024 (+1.06%) | 5,711,899 |
11 Jan 2006 | CNY | 2.2083 | 2.2438 | 2.1905 | 2.2438 | 2.2438 | +0.035 (+1.61%) | 6,799,420 |
10 Jan 2006 | CNY | 2.2142 | 2.2142 | 2.1727 | 2.2083 | 2.2083 | -0.006 (-0.27%) | 3,348,018 |
9 Jan 2006 | CNY | 2.2023 | 2.2201 | 2.1787 | 2.2142 | 2.2142 | +0.03 (+1.35%) | 4,759,254 |
6 Jan 2006 | CNY | 2.155 | 2.2023 | 2.1491 | 2.1846 | 2.1846 | +0.024 (+1.10%) | 5,542,289 |
5 Jan 2006 | CNY | 2.1313 | 2.1668 | 2.1254 | 2.1609 | 2.1609 | +0.024 (+1.11%) | 2,156,996 |
4 Jan 2006 | CNY | 2.1313 | 2.1609 | 2.1195 | 2.1372 | 2.1372 | +0.006 (+0.28%) | 1,809,930 |
30 Dec 2005 | CNY | 2.1905 | 2.2023 | 2.1195 | 2.1313 | 2.1313 | -0.071 (-3.22%) | 2,127,615 |
29 Dec 2005 | CNY | 2.1668 | 2.2023 | 2.1668 | 2.2023 | 2.2023 | +0.035 (+1.64%) | 2,461,970 |
28 Dec 2005 | CNY | 2.1609 | 2.1787 | 2.155 | 2.1668 | 2.1668 | +0.006 (+0.27%) | 862,582 |
27 Dec 2005 | CNY | 2.1787 | 2.1787 | 2.1491 | 2.1609 | 2.1609 | -0.012 (-0.54%) | 773,022 |
26 Dec 2005 | CNY | 2.1668 | 2.1846 | 2.1491 | 2.1727 | 2.1727 | +0.006 (+0.27%) | 1,707,060 |
23 Dec 2005 | CNY | 2.1254 | 2.1668 | 2.1254 | 2.1668 | 2.1668 | +0.035 (+1.67%) | 996,322 |
22 Dec 2005 | CNY | 2.1135 | 2.1431 | 2.1076 | 2.1313 | 2.1313 | +0.012 (+0.56%) | 546,403 |
21 Dec 2005 | CNY | 2.1372 | 2.1609 | 2.1195 | 2.1195 | 2.1195 | -0.024 (-1.10%) | 593,267 |
20 Dec 2005 | CNY | 2.1372 | 2.155 | 2.1135 | 2.1431 | 2.1431 | 0.0 (0.0%) | 629,872 |
19 Dec 2005 | CNY | 2.1431 | 2.1668 | 2.1372 | 2.1431 | 2.1431 | -0.006 (-0.28%) | 581,540 |
16 Dec 2005 | CNY | 2.1431 | 2.1668 | 2.1195 | 2.1491 | 2.1491 | +0.012 (+0.56%) | 795,659 |
15 Dec 2005 | CNY | 2.2201 | 2.2201 | 2.1254 | 2.1372 | 2.1372 | -0.035 (-1.63%) | 1,210,930 |
14 Dec 2005 | CNY | 2.1609 | 2.1846 | 2.1372 | 2.1727 | 2.1727 | +0.012 (+0.55%) | 1,041,538 |
13 Dec 2005 | CNY | 2.155 | 2.1846 | 2.1135 | 2.1609 | 2.1609 | +0.006 (+0.27%) | 1,471,819 |
12 Dec 2005 | CNY | 2.1313 | 2.1787 | 2.1254 | 2.155 | 2.155 | -0.018 (-0.81%) | 1,355,772 |
9 Dec 2005 | CNY | 2.0662 | 2.1964 | 2.0662 | 2.1727 | 2.1727 | +0.124 (+6.07%) | 4,347,896 |
8 Dec 2005 | CNY | 2.0484 | 2.0662 | 2.0188 | 2.0484 | 2.0484 | -0.006 (-0.29%) | 352,347 |
7 Dec 2005 | CNY | 2.0306 | 2.0839 | 2.0306 | 2.0543 | 2.0543 | +0.03 (+1.46%) | 304,886 |
6 Dec 2005 | CNY | 2.0425 | 2.0543 | 2.0188 | 2.0247 | 2.0247 | -0.042 (-2.01%) | 318,399 |
5 Dec 2005 | CNY | 2.0721 | 2.0721 | 2.001 | 2.0662 | 2.0662 | -0.006 (-0.28%) | 968,730 |