Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2006 | CNY | 1.1913 | 1.2211 | 1.1876 | 1.2099 | 1.2099 | +0.019 (+1.56%) | 2,214,385 |
5 Jan 2006 | CNY | 1.1839 | 1.195 | 1.1653 | 1.1913 | 1.1913 | +0.011 (+0.94%) | 1,622,423 |
4 Jan 2006 | CNY | 1.1802 | 1.1839 | 1.1578 | 1.1802 | 1.1802 | +0.004 (+0.32%) | 1,722,069 |
29 Dec 2005 | CNY | 1.1764 | 1.1876 | 1.1727 | 1.1764 | 1.1764 | -0.007 (-0.63%) | 1,747,530 |
28 Dec 2005 | CNY | 1.1876 | 1.1913 | 1.1615 | 1.1839 | 1.1839 | -0.004 (-0.31%) | 1,235,826 |
27 Dec 2005 | CNY | 1.1764 | 1.1988 | 1.1764 | 1.1876 | 1.1876 | +0.019 (+1.59%) | 2,688,036 |
26 Dec 2005 | CNY | 1.1541 | 1.1727 | 1.1541 | 1.169 | 1.169 | +0.015 (+1.29%) | 1,493,691 |
23 Dec 2005 | CNY | 1.1392 | 1.1541 | 1.1392 | 1.1541 | 1.1541 | +0.011 (+0.98%) | 1,187,898 |
22 Dec 2005 | CNY | 1.1429 | 1.1466 | 1.128 | 1.1429 | 1.1429 | -0.004 (-0.32%) | 1,069,637 |
21 Dec 2005 | CNY | 1.1541 | 1.1653 | 1.1355 | 1.1466 | 1.1466 | -0.007 (-0.65%) | 1,090,553 |
20 Dec 2005 | CNY | 1.1578 | 1.1578 | 1.1429 | 1.1541 | 1.1541 | -0.007 (-0.64%) | 595,245 |
19 Dec 2005 | CNY | 1.1541 | 1.1653 | 1.1466 | 1.1615 | 1.1615 | 0.0 (0.0%) | 760,819 |
16 Dec 2005 | CNY | 1.1541 | 1.1653 | 1.1429 | 1.1615 | 1.1615 | -0.004 (-0.33%) | 659,434 |
15 Dec 2005 | CNY | 1.1764 | 1.1913 | 1.1541 | 1.1653 | 1.1653 | 0.0 (0.0%) | 1,248,227 |
14 Dec 2005 | CNY | 1.1504 | 1.1764 | 1.1466 | 1.1653 | 1.1653 | +0.004 (+0.33%) | 967,044 |
13 Dec 2005 | CNY | 1.1653 | 1.1653 | 1.1355 | 1.1615 | 1.1615 | -0.004 (-0.33%) | 1,002,474 |
12 Dec 2005 | CNY | 1.1466 | 1.1727 | 1.1392 | 1.1653 | 1.1653 | +0.011 (+0.97%) | 1,209,231 |
9 Dec 2005 | CNY | 1.1541 | 1.1615 | 1.1318 | 1.1541 | 1.1541 | +0.011 (+0.98%) | 1,069,368 |
8 Dec 2005 | CNY | 1.1578 | 1.1615 | 1.128 | 1.1429 | 1.1429 | -0.015 (-1.29%) | 761,243 |
7 Dec 2005 | CNY | 1.1355 | 1.1615 | 1.1243 | 1.1578 | 1.1578 | +0.019 (+1.63%) | 1,195,892 |
6 Dec 2005 | CNY | 1.1243 | 1.1429 | 1.1057 | 1.1392 | 1.1392 | +0.015 (+1.33%) | 979,244 |
5 Dec 2005 | CNY | 1.1392 | 1.1541 | 1.1169 | 1.1243 | 1.1243 | -0.03 (-2.58%) | 1,226,741 |
2 Dec 2005 | CNY | 1.1764 | 1.1988 | 1.1541 | 1.1541 | 1.1541 | -0.045 (-3.73%) | 1,174,631 |
1 Dec 2005 | CNY | 1.1913 | 1.2025 | 1.1764 | 1.1988 | 1.1988 | -0.004 (-0.31%) | 1,271,734 |
30 Nov 2005 | CNY | 1.1839 | 1.2099 | 1.1764 | 1.2025 | 1.2025 | +0.004 (+0.31%) | 1,269,171 |
29 Nov 2005 | CNY | 1.2286 | 1.2286 | 1.195 | 1.1988 | 1.1988 | -0.026 (-2.12%) | 1,407,059 |
28 Nov 2005 | CNY | 1.3105 | 1.3105 | 1.2174 | 1.2248 | 1.2248 | -0.045 (-3.52%) | 2,291,514 |
24 Nov 2005 | CNY | 1.2956 | 1.2956 | 1.2509 | 1.2695 | 1.2695 | -0.03 (-2.29%) | 4,354,952 |
23 Nov 2005 | CNY | 1.2211 | 1.303 | 1.2137 | 1.2993 | 1.2993 | +0.078 (+6.40%) | 11,021,551 |
22 Nov 2005 | CNY | 1.1839 | 1.2472 | 1.1653 | 1.2211 | 1.2211 | +0.022 (+1.86%) | 5,038,825 |