Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2006 | CNY | 0.8059 | 0.8205 | 0.7985 | 0.8205 | 0.8205 | +0.007 (+0.90%) | 2,318,801 |
9 Feb 2006 | CNY | 0.7766 | 0.8132 | 0.7729 | 0.8132 | 0.8132 | +0.04 (+5.21%) | 4,443,107 |
8 Feb 2006 | CNY | 0.7766 | 0.7876 | 0.7619 | 0.7729 | 0.7729 | -0.011 (-1.40%) | 1,731,366 |
7 Feb 2006 | CNY | 0.7912 | 0.7985 | 0.7692 | 0.7839 | 0.7839 | -0.007 (-0.92%) | 1,475,264 |
6 Feb 2006 | CNY | 0.7692 | 0.8022 | 0.7692 | 0.7912 | 0.7912 | +0.018 (+2.37%) | 1,686,867 |
25 Jan 2006 | CNY | 0.7582 | 0.7729 | 0.7436 | 0.7729 | 0.7729 | +0.015 (+1.94%) | 1,472,185 |
24 Jan 2006 | CNY | 0.7985 | 0.8022 | 0.7582 | 0.7582 | 0.7582 | -0.04 (-5.05%) | 2,468,193 |
23 Jan 2006 | CNY | 0.7876 | 0.8132 | 0.7802 | 0.7985 | 0.7985 | 0.0 (0.0%) | 3,222,355 |
20 Jan 2006 | CNY | 0.8278 | 0.8352 | 0.7912 | 0.7985 | 0.7985 | -0.026 (-3.12%) | 2,148,226 |
19 Jan 2006 | CNY | 0.8132 | 0.8278 | 0.8022 | 0.8242 | 0.8242 | +0.018 (+2.27%) | 3,099,740 |
18 Jan 2006 | CNY | 0.7876 | 0.8315 | 0.7876 | 0.8059 | 0.8059 | +0.007 (+0.93%) | 2,332,047 |
17 Jan 2006 | CNY | 0.7802 | 0.8242 | 0.7802 | 0.7985 | 0.7985 | 0.0 (0.0%) | 3,470,321 |
16 Jan 2006 | CNY | 0.7839 | 0.8242 | 0.7766 | 0.7985 | 0.7985 | +0.011 (+1.38%) | 5,883,832 |
13 Jan 2006 | CNY | 0.7619 | 0.8022 | 0.7436 | 0.7876 | 0.7876 | +0.022 (+2.87%) | 4,407,093 |
12 Jan 2006 | CNY | 0.7546 | 0.7692 | 0.7436 | 0.7656 | 0.7656 | +0.004 (+0.49%) | 1,982,801 |
11 Jan 2006 | CNY | 0.7766 | 0.8059 | 0.7473 | 0.7619 | 0.7619 | -0.022 (-2.81%) | 3,999,864 |
10 Jan 2006 | CNY | 0.7619 | 0.7949 | 0.7509 | 0.7839 | 0.7839 | +0.022 (+2.89%) | 4,863,019 |
9 Jan 2006 | CNY | 0.718 | 0.7619 | 0.718 | 0.7619 | 0.7619 | +0.037 (+5.05%) | 3,655,680 |
6 Jan 2006 | CNY | 0.6996 | 0.7253 | 0.6996 | 0.7253 | 0.7253 | +0.022 (+3.13%) | 2,255,635 |
5 Jan 2006 | CNY | 0.707 | 0.7143 | 0.696 | 0.7033 | 0.7033 | 0.0 (0.0%) | 1,282,442 |
4 Jan 2006 | CNY | 0.696 | 0.7033 | 0.6886 | 0.7033 | 0.7033 | +0.011 (+1.59%) | 894,593 |
30 Dec 2005 | CNY | 0.7033 | 0.707 | 0.6813 | 0.6923 | 0.6923 | -0.007 (-1.04%) | 2,020,827 |
29 Dec 2005 | CNY | 0.696 | 0.707 | 0.696 | 0.6996 | 0.6996 | +0.007 (+1.05%) | 1,684,573 |
28 Dec 2005 | CNY | 0.707 | 0.7143 | 0.6923 | 0.6923 | 0.6923 | -0.015 (-2.08%) | 858,585 |
27 Dec 2005 | CNY | 0.707 | 0.7216 | 0.7033 | 0.707 | 0.707 | +0.004 (+0.53%) | 1,936,118 |
26 Dec 2005 | CNY | 0.696 | 0.707 | 0.6923 | 0.7033 | 0.7033 | +0.007 (+1.05%) | 2,118,985 |
23 Dec 2005 | CNY | 0.6777 | 0.696 | 0.6777 | 0.696 | 0.696 | +0.011 (+1.61%) | 1,290,320 |
22 Dec 2005 | CNY | 0.6813 | 0.6886 | 0.674 | 0.685 | 0.685 | +0.004 (+0.54%) | 653,193 |
21 Dec 2005 | CNY | 0.696 | 0.707 | 0.6813 | 0.6813 | 0.6813 | -0.015 (-2.11%) | 1,730,001 |
20 Dec 2005 | CNY | 0.6777 | 0.707 | 0.674 | 0.696 | 0.696 | +0.018 (+2.70%) | 3,368,639 |