Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | CNY | 0.742 | 0.7476 | 0.7288 | 0.7307 | 0.7307 | -0.011 (-1.52%) | 2,508,385 |
2 Nov 2005 | CNY | 0.727 | 0.7495 | 0.7251 | 0.742 | 0.742 | +0.019 (+2.60%) | 4,631,817 |
1 Nov 2005 | CNY | 0.7345 | 0.7364 | 0.7195 | 0.7232 | 0.7232 | -0.011 (-1.54%) | 2,932,210 |
31 Oct 2005 | CNY | 0.7345 | 0.7364 | 0.7176 | 0.7345 | 0.7345 | +0.002 (+0.26%) | 3,117,010 |
28 Oct 2005 | CNY | 0.7345 | 0.7495 | 0.7232 | 0.7326 | 0.7326 | +0.009 (+1.30%) | 5,592,267 |
27 Oct 2005 | CNY | 0.7551 | 0.7608 | 0.7176 | 0.7232 | 0.7232 | -0.038 (-4.94%) | 13,310,730 |
26 Oct 2005 | CNY | 0.7458 | 0.7702 | 0.7458 | 0.7608 | 0.7608 | +0.006 (+0.75%) | 7,694,794 |
25 Oct 2005 | CNY | 0.7702 | 0.7702 | 0.7514 | 0.7551 | 0.7551 | -0.015 (-1.96%) | 5,000,789 |
24 Oct 2005 | CNY | 0.7589 | 0.7739 | 0.7589 | 0.7702 | 0.7702 | +0.007 (+0.98%) | 3,830,795 |
21 Oct 2005 | CNY | 0.757 | 0.7702 | 0.7551 | 0.7627 | 0.7627 | +0.002 (+0.25%) | 4,505,522 |
20 Oct 2005 | CNY | 0.7702 | 0.7702 | 0.7458 | 0.7608 | 0.7608 | -0.011 (-1.46%) | 12,099,469 |
19 Oct 2005 | CNY | 0.7927 | 0.7946 | 0.7721 | 0.7721 | 0.7721 | -0.021 (-2.60%) | 3,432,731 |
18 Oct 2005 | CNY | 0.7796 | 0.7946 | 0.7664 | 0.7927 | 0.7927 | +0.019 (+2.43%) | 5,054,897 |
17 Oct 2005 | CNY | 0.7758 | 0.7796 | 0.7533 | 0.7739 | 0.7739 | +0.004 (+0.48%) | 4,153,266 |
14 Oct 2005 | CNY | 0.7814 | 0.7871 | 0.7702 | 0.7702 | 0.7702 | -0.011 (-1.43%) | 5,251,552 |
13 Oct 2005 | CNY | 0.7721 | 0.7852 | 0.7683 | 0.7814 | 0.7814 | +0.007 (+0.97%) | 5,882,116 |
12 Oct 2005 | CNY | 0.757 | 0.7814 | 0.7533 | 0.7739 | 0.7739 | +0.007 (+0.98%) | 5,045,618 |
11 Oct 2005 | CNY | 0.7458 | 0.7702 | 0.7458 | 0.7664 | 0.7664 | +0.013 (+1.74%) | 3,910,935 |
10 Oct 2005 | CNY | 0.7608 | 0.7664 | 0.7439 | 0.7533 | 0.7533 | -0.011 (-1.47%) | 3,533,973 |
30 Sep 2005 | CNY | 0.7721 | 0.7721 | 0.7589 | 0.7645 | 0.7645 | -0.011 (-1.46%) | 3,076,876 |
29 Sep 2005 | CNY | 0.7514 | 0.7758 | 0.7514 | 0.7758 | 0.7758 | +0.026 (+3.51%) | 4,604,614 |
28 Sep 2005 | CNY | 0.7401 | 0.7627 | 0.7401 | 0.7495 | 0.7495 | +0.002 (+0.25%) | 4,175,119 |
27 Sep 2005 | CNY | 0.7664 | 0.7702 | 0.742 | 0.7476 | 0.7476 | -0.023 (-2.93%) | 5,304,287 |
26 Sep 2005 | CNY | 0.7608 | 0.7758 | 0.757 | 0.7702 | 0.7702 | +0.013 (+1.74%) | 3,244,918 |
23 Sep 2005 | CNY | 0.7796 | 0.7796 | 0.7551 | 0.757 | 0.757 | -0.021 (-2.66%) | 4,791,836 |
22 Sep 2005 | CNY | 0.8002 | 0.8059 | 0.7589 | 0.7777 | 0.7777 | -0.019 (-2.36%) | 7,007,775 |
21 Sep 2005 | CNY | 0.8228 | 0.8246 | 0.7908 | 0.7965 | 0.7965 | -0.028 (-3.41%) | 9,965,421 |
20 Sep 2005 | CNY | 0.8472 | 0.8528 | 0.8096 | 0.8246 | 0.8246 | -0.028 (-3.31%) | 18,273,712 |
19 Sep 2005 | CNY | 0.8472 | 0.8566 | 0.8359 | 0.8528 | 0.8528 | +0.013 (+1.56%) | 8,917,011 |
16 Sep 2005 | CNY | 0.8472 | 0.8472 | 0.834 | 0.8397 | 0.8397 | -0.009 (-1.11%) | 6,278,019 |