Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | CNY | 3.65 | 3.775 | 3.625 | 3.725 | 3.725 | +0.025 (+0.68%) | 1,112,265 |
30 Dec 2005 | CNY | 3.7333 | 3.775 | 3.6833 | 3.7 | 3.7 | -0.067 (-1.77%) | 729,192 |
29 Dec 2005 | CNY | 3.8167 | 3.8333 | 3.7333 | 3.7667 | 3.7667 | +0.075 (+2.03%) | 1,788,514 |
28 Dec 2005 | CNY | 3.6917 | 3.7167 | 3.6583 | 3.6917 | 3.6917 | 0.0 (0.0%) | 456,098 |
27 Dec 2005 | CNY | 3.675 | 3.7 | 3.65 | 3.6917 | 3.6917 | 0.0 (0.0%) | 393,480 |
26 Dec 2005 | CNY | 3.6667 | 3.7083 | 3.65 | 3.6917 | 3.6917 | +0.042 (+1.14%) | 767,846 |
23 Dec 2005 | CNY | 3.6167 | 3.65 | 3.5917 | 3.65 | 3.65 | +0.042 (+1.16%) | 414,513 |
22 Dec 2005 | CNY | 3.6167 | 3.65 | 3.5583 | 3.6083 | 3.6083 | -0.017 (-0.46%) | 488,186 |
21 Dec 2005 | CNY | 3.6833 | 3.7 | 3.6167 | 3.625 | 3.625 | -0.075 (-2.03%) | 424,372 |
20 Dec 2005 | CNY | 3.6917 | 3.7 | 3.6417 | 3.7 | 3.7 | +0.008 (+0.22%) | 337,332 |
19 Dec 2005 | CNY | 3.6667 | 3.7083 | 3.65 | 3.6917 | 3.6917 | 0.0 (0.0%) | 389,100 |
16 Dec 2005 | CNY | 3.6667 | 3.7 | 3.6417 | 3.6917 | 3.6917 | +0.008 (+0.23%) | 471,358 |
15 Dec 2005 | CNY | 3.75 | 3.775 | 3.65 | 3.6833 | 3.6833 | -0.067 (-1.78%) | 618,000 |
14 Dec 2005 | CNY | 3.6667 | 3.7583 | 3.6167 | 3.75 | 3.75 | +0.1 (+2.74%) | 865,742 |
13 Dec 2005 | CNY | 3.65 | 3.6917 | 3.625 | 3.65 | 3.65 | -0.083 (-2.23%) | 1,275,601 |
12 Dec 2005 | CNY | 3.875 | 3.875 | 3.6667 | 3.7333 | 3.7333 | +0.208 (+5.91%) | 3,763,861 |
9 Dec 2005 | CNY | 3.4667 | 3.55 | 3.4167 | 3.525 | 3.525 | +0.058 (+1.68%) | 563,700 |
8 Dec 2005 | CNY | 3.475 | 3.5 | 3.4167 | 3.4667 | 3.4667 | 0.0 (0.0%) | 414,241 |
7 Dec 2005 | CNY | 3.4 | 3.4833 | 3.4 | 3.4667 | 3.4667 | +0.042 (+1.22%) | 376,080 |
6 Dec 2005 | CNY | 3.3667 | 3.45 | 3.3 | 3.425 | 3.425 | +0.058 (+1.73%) | 667,694 |
5 Dec 2005 | CNY | 3.575 | 3.575 | 3.3583 | 3.3667 | 3.3667 | -0.208 (-5.83%) | 1,101,060 |
2 Dec 2005 | CNY | 3.725 | 3.75 | 3.5583 | 3.575 | 3.575 | -0.175 (-4.67%) | 967,426 |
1 Dec 2005 | CNY | 3.7167 | 3.7917 | 3.7167 | 3.75 | 3.75 | -0.033 (-0.88%) | 293,672 |
30 Nov 2005 | CNY | 3.7667 | 3.8167 | 3.6833 | 3.7833 | 3.7833 | -0.025 (-0.66%) | 815,854 |
29 Nov 2005 | CNY | 3.9583 | 3.975 | 3.8 | 3.8083 | 3.8083 | -0.133 (-3.38%) | 849,480 |
28 Nov 2005 | CNY | 3.8833 | 3.975 | 3.8417 | 3.9417 | 3.9417 | +0.05 (+1.28%) | 1,027,920 |
25 Nov 2005 | CNY | 3.975 | 3.975 | 3.8667 | 3.8917 | 3.8917 | -0.042 (-1.06%) | 763,852 |
24 Nov 2005 | CNY | 3.9083 | 3.975 | 3.85 | 3.9333 | 3.9333 | +0.025 (+0.64%) | 1,337,623 |
23 Nov 2005 | CNY | 3.8167 | 3.9917 | 3.7333 | 3.9083 | 3.9083 | +0.042 (+1.08%) | 1,683,790 |
22 Nov 2005 | CNY | 3.8333 | 4.05 | 3.75 | 3.8667 | 3.8667 | +0.033 (+0.87%) | 3,609,282 |