Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2006 | CNY | 3 | 3.0188 | 2.925 | 2.9625 | 2.9625 | -0.025 (-0.84%) | 704,054 |
12 Jan 2006 | CNY | 2.9375 | 2.9938 | 2.925 | 2.9875 | 2.9875 | +0.013 (+0.42%) | 627,272 |
11 Jan 2006 | CNY | 2.9438 | 3.0188 | 2.9313 | 2.975 | 2.975 | -0.006 (-0.21%) | 849,859 |
10 Jan 2006 | CNY | 2.95 | 3.0313 | 2.9125 | 2.9813 | 2.9813 | +0.037 (+1.27%) | 943,665 |
9 Jan 2006 | CNY | 2.9 | 2.95 | 2.8563 | 2.9438 | 2.9438 | +0.062 (+2.17%) | 541,160 |
6 Jan 2006 | CNY | 2.825 | 2.9063 | 2.8188 | 2.8813 | 2.8813 | +0.031 (+1.10%) | 753,771 |
5 Jan 2006 | CNY | 2.8313 | 2.8875 | 2.8188 | 2.85 | 2.85 | +0.013 (+0.44%) | 506,827 |
4 Jan 2006 | CNY | 2.8125 | 2.8875 | 2.7563 | 2.8375 | 2.8375 | +0.013 (+0.44%) | 754,140 |
30 Dec 2005 | CNY | 2.9938 | 2.9938 | 2.8188 | 2.825 | 2.825 | -0.156 (-5.24%) | 983,200 |
29 Dec 2005 | CNY | 2.975 | 3.0188 | 2.9375 | 2.9813 | 2.9813 | -0.031 (-1.04%) | 613,864 |
28 Dec 2005 | CNY | 2.925 | 3.0375 | 2.925 | 3.0125 | 3.0125 | +0.069 (+2.33%) | 564,910 |
27 Dec 2005 | CNY | 3.0063 | 3.0063 | 2.9375 | 2.9438 | 2.9438 | -0.025 (-0.84%) | 405,576 |
26 Dec 2005 | CNY | 2.9875 | 2.9938 | 2.9375 | 2.9688 | 2.9688 | -0.025 (-0.84%) | 613,976 |
23 Dec 2005 | CNY | 3.025 | 3.05 | 2.9375 | 2.9938 | 2.9938 | -0.006 (-0.21%) | 811,035 |
22 Dec 2005 | CNY | 2.9938 | 3.125 | 2.8875 | 3 | 3 | -0.037 (-1.23%) | 2,935,496 |
21 Dec 2005 | CNY | 2.8438 | 3.0563 | 2.8375 | 3.0375 | 3.0375 | +0.181 (+6.34%) | 1,765,163 |
20 Dec 2005 | CNY | 2.8438 | 2.875 | 2.825 | 2.8563 | 2.8563 | 0.0 (0.0%) | 217,828 |
19 Dec 2005 | CNY | 2.8688 | 2.9063 | 2.8438 | 2.8563 | 2.8563 | -0.019 (-0.65%) | 256,243 |
16 Dec 2005 | CNY | 2.8563 | 2.8875 | 2.8125 | 2.875 | 2.875 | -0.025 (-0.86%) | 416,238 |
15 Dec 2005 | CNY | 2.9188 | 2.9375 | 2.8438 | 2.9 | 2.9 | +0.037 (+1.31%) | 658,852 |
14 Dec 2005 | CNY | 2.8313 | 2.8688 | 2.8063 | 2.8625 | 2.8625 | +0.025 (+0.88%) | 171,398 |
13 Dec 2005 | CNY | 2.8875 | 2.8875 | 2.8 | 2.8375 | 2.8375 | -0.056 (-1.95%) | 251,984 |
12 Dec 2005 | CNY | 2.8125 | 2.9438 | 2.8125 | 2.8938 | 2.8938 | +0.081 (+2.89%) | 725,408 |
9 Dec 2005 | CNY | 2.8 | 2.8313 | 2.7313 | 2.8125 | 2.8125 | +0.006 (+0.22%) | 323,457 |
8 Dec 2005 | CNY | 2.7813 | 2.8063 | 2.75 | 2.8063 | 2.8063 | +0.006 (+0.23%) | 265,248 |
7 Dec 2005 | CNY | 2.8063 | 2.8125 | 2.7563 | 2.8 | 2.8 | -0.013 (-0.44%) | 285,300 |
6 Dec 2005 | CNY | 2.6938 | 2.875 | 2.6313 | 2.8125 | 2.8125 | +0.1 (+3.69%) | 486,824 |
5 Dec 2005 | CNY | 2.75 | 2.75 | 2.6813 | 2.7125 | 2.7125 | -0.044 (-1.59%) | 374,040 |
2 Dec 2005 | CNY | 2.85 | 2.875 | 2.75 | 2.7563 | 2.7563 | -0.087 (-3.08%) | 423,664 |
1 Dec 2005 | CNY | 2.8375 | 2.8938 | 2.8313 | 2.8438 | 2.8438 | -0.044 (-1.51%) | 273,457 |