Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2006 | CNY | 3.7328 | 3.7405 | 3.6641 | 3.6756 | 3.6756 | -0.042 (-1.13%) | 794,418 |
8 Feb 2006 | CNY | 3.6565 | 3.729 | 3.645 | 3.7176 | 3.7176 | +0.061 (+1.67%) | 1,186,050 |
7 Feb 2006 | CNY | 3.855 | 3.8626 | 3.626 | 3.6565 | 3.6565 | -0.164 (-4.30%) | 2,994,424 |
6 Feb 2006 | CNY | 3.6985 | 3.8321 | 3.6985 | 3.8206 | 3.8206 | +0.122 (+3.30%) | 1,685,935 |
25 Jan 2006 | CNY | 3.9847 | 4.0191 | 3.6336 | 3.6985 | 3.6985 | -0.286 (-7.18%) | 3,773,321 |
24 Jan 2006 | CNY | 4.042 | 4.1298 | 3.9351 | 3.9847 | 3.9847 | -0.034 (-0.86%) | 2,732,610 |
23 Jan 2006 | CNY | 3.7863 | 4.0458 | 3.7786 | 4.0191 | 4.0191 | +0.218 (+5.72%) | 3,583,494 |
20 Jan 2006 | CNY | 3.8321 | 3.9237 | 3.7557 | 3.8015 | 3.8015 | -0.031 (-0.80%) | 2,690,839 |
19 Jan 2006 | CNY | 3.8779 | 3.8779 | 3.7481 | 3.8321 | 3.8321 | +0.008 (+0.20%) | 2,146,644 |
18 Jan 2006 | CNY | 3.687 | 3.8817 | 3.6679 | 3.8244 | 3.8244 | +0.137 (+3.73%) | 2,474,713 |
17 Jan 2006 | CNY | 3.7405 | 3.7786 | 3.6489 | 3.687 | 3.687 | -0.046 (-1.23%) | 2,048,093 |
16 Jan 2006 | CNY | 3.7595 | 3.9618 | 3.7252 | 3.7328 | 3.7328 | -0.042 (-1.11%) | 4,724,496 |
13 Jan 2006 | CNY | 3.6756 | 3.8855 | 3.6298 | 3.7748 | 3.7748 | +0.076 (+2.06%) | 5,135,928 |
12 Jan 2006 | CNY | 3.4199 | 3.7672 | 3.4084 | 3.6985 | 3.6985 | +0.275 (+8.03%) | 4,717,697 |
11 Jan 2006 | CNY | 3.4657 | 3.5191 | 3.4046 | 3.4237 | 3.4237 | -0.076 (-2.18%) | 1,543,180 |
10 Jan 2006 | CNY | 3.542 | 3.542 | 3.458 | 3.5 | 3.5 | -0.042 (-1.19%) | 1,651,760 |
9 Jan 2006 | CNY | 3.5115 | 3.5649 | 3.4733 | 3.542 | 3.542 | +0.038 (+1.09%) | 2,127,115 |
6 Jan 2006 | CNY | 3.3931 | 3.5573 | 3.3702 | 3.5038 | 3.5038 | +0.134 (+3.96%) | 3,963,648 |
5 Jan 2006 | CNY | 3.374 | 3.3855 | 3.3015 | 3.3702 | 3.3702 | +0.034 (+1.03%) | 2,464,775 |
4 Jan 2006 | CNY | 3.2252 | 3.3512 | 3.1985 | 3.3359 | 3.3359 | +0.137 (+4.30%) | 1,944,409 |
30 Dec 2005 | CNY | 3.0992 | 3.3015 | 3.0992 | 3.1985 | 3.1985 | -0.072 (-2.22%) | 1,006,171 |
29 Dec 2005 | CNY | 3.2176 | 3.3015 | 3.2176 | 3.271 | 3.271 | +0.065 (+2.02%) | 1,392,988 |
28 Dec 2005 | CNY | 3.2061 | 3.2214 | 3.1832 | 3.2061 | 3.2061 | -0.015 (-0.47%) | 531,975 |
27 Dec 2005 | CNY | 3.2252 | 3.2366 | 3.1756 | 3.2214 | 3.2214 | 0.0 (0.0%) | 509,825 |
26 Dec 2005 | CNY | 3.1565 | 3.2366 | 3.1565 | 3.2214 | 3.2214 | +0.065 (+2.06%) | 1,332,503 |
23 Dec 2005 | CNY | 3.0916 | 3.2252 | 3.0916 | 3.1565 | 3.1565 | +0.072 (+2.35%) | 722,357 |
22 Dec 2005 | CNY | 3.0649 | 3.084 | 3.0458 | 3.084 | 3.084 | +0.008 (+0.25%) | 479,198 |
21 Dec 2005 | CNY | 3.1221 | 3.1336 | 3.0763 | 3.0763 | 3.0763 | -0.053 (-1.71%) | 341,124 |
20 Dec 2005 | CNY | 3.1298 | 3.145 | 3.1145 | 3.1298 | 3.1298 | -0.004 (-0.12%) | 264,567 |
19 Dec 2005 | CNY | 3.1298 | 3.1412 | 3.0916 | 3.1336 | 3.1336 | +0.011 (+0.37%) | 311,515 |