Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | CNY | 0.9874 | 1.0272 | 0.9755 | 1.0113 | 1.0113 | +0.032 (+3.25%) | 15,481,110 |
18 May 2006 | CNY | 0.9635 | 0.9954 | 0.9357 | 0.9795 | 0.9795 | +0.008 (+0.82%) | 13,524,604 |
17 May 2006 | CNY | 0.9038 | 0.9954 | 0.8998 | 0.9715 | 0.9715 | +0.068 (+7.49%) | 26,955,470 |
16 May 2006 | CNY | 0.9635 | 0.9635 | 0.8919 | 0.9038 | 0.9038 | -0.056 (-5.81%) | 16,959,049 |
15 May 2006 | CNY | 0.9158 | 0.9596 | 0.9038 | 0.9596 | 0.9596 | +0.044 (+4.78%) | 19,176,239 |
12 May 2006 | CNY | 0.8759 | 0.9158 | 0.872 | 0.9158 | 0.9158 | +0.036 (+4.08%) | 13,977,523 |
11 May 2006 | CNY | 0.8879 | 0.9158 | 0.8759 | 0.8799 | 0.8799 | -0.008 (-0.90%) | 16,635,693 |
10 May 2006 | CNY | 0.868 | 0.8958 | 0.86 | 0.8879 | 0.8879 | +0.02 (+2.29%) | 11,283,473 |
9 May 2006 | CNY | 0.8521 | 0.8759 | 0.8441 | 0.868 | 0.868 | +0.02 (+2.35%) | 8,543,842 |
8 May 2006 | CNY | 0.8321 | 0.856 | 0.8282 | 0.8481 | 0.8481 | +0.02 (+2.40%) | 5,706,237 |
28 Apr 2006 | CNY | 0.8282 | 0.8361 | 0.8162 | 0.8282 | 0.8282 | -0.008 (-0.94%) | 4,845,790 |
27 Apr 2006 | CNY | 0.8242 | 0.8441 | 0.8122 | 0.8361 | 0.8361 | +0.008 (+0.95%) | 4,122,115 |
26 Apr 2006 | CNY | 0.8122 | 0.8361 | 0.8122 | 0.8282 | 0.8282 | +0.016 (+1.97%) | 4,930,130 |
24 Apr 2006 | CNY | 0.856 | 0.86 | 0.8043 | 0.8122 | 0.8122 | -0.044 (-5.12%) | 8,247,983 |
21 Apr 2006 | CNY | 0.864 | 0.868 | 0.8361 | 0.856 | 0.856 | -0.012 (-1.38%) | 8,924,998 |
20 Apr 2006 | CNY | 0.9078 | 0.9118 | 0.856 | 0.868 | 0.868 | -0.044 (-4.80%) | 10,145,477 |
19 Apr 2006 | CNY | 0.9237 | 0.9277 | 0.8998 | 0.9118 | 0.9118 | -0.02 (-2.14%) | 5,821,439 |
18 Apr 2006 | CNY | 0.9197 | 0.9396 | 0.9078 | 0.9317 | 0.9317 | +0.004 (+0.43%) | 11,345,831 |
17 Apr 2006 | CNY | 0.9078 | 0.9436 | 0.9078 | 0.9277 | 0.9277 | +0.008 (+0.87%) | 12,524,128 |
14 Apr 2006 | CNY | 0.9038 | 0.9237 | 0.8879 | 0.9197 | 0.9197 | +0.016 (+1.76%) | 5,610,427 |
13 Apr 2006 | CNY | 0.9396 | 0.9675 | 0.9038 | 0.9038 | 0.9038 | -0.036 (-3.81%) | 8,813,535 |
12 Apr 2006 | CNY | 0.9078 | 0.9476 | 0.8998 | 0.9396 | 0.9396 | +0.032 (+3.50%) | 9,061,307 |
11 Apr 2006 | CNY | 0.9357 | 0.9436 | 0.9078 | 0.9078 | 0.9078 | -0.02 (-2.15%) | 7,531,283 |
10 Apr 2006 | CNY | 0.9078 | 0.9357 | 0.8958 | 0.9277 | 0.9277 | +0.016 (+1.74%) | 11,490,266 |
7 Apr 2006 | CNY | 0.868 | 0.9357 | 0.868 | 0.9118 | 0.9118 | +0.04 (+4.56%) | 14,695,401 |
6 Apr 2006 | CNY | 0.8879 | 0.8879 | 0.868 | 0.872 | 0.872 | -0.016 (-1.79%) | 3,547,491 |
5 Apr 2006 | CNY | 0.8759 | 0.8958 | 0.8759 | 0.8879 | 0.8879 | +0.012 (+1.37%) | 5,013,173 |
4 Apr 2006 | CNY | 0.86 | 0.8759 | 0.86 | 0.8759 | 0.8759 | +0.012 (+1.38%) | 3,181,722 |
3 Apr 2006 | CNY | 0.8481 | 0.868 | 0.8481 | 0.864 | 0.864 | +0.008 (+0.93%) | 2,569,969 |
31 Mar 2006 | CNY | 0.86 | 0.864 | 0.8441 | 0.856 | 0.856 | -0.004 (-0.47%) | 2,262,198 |