Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | CNY | 0.9857 | 1.0286 | 0.9857 | 1 | 1 | 0.0 (0.0%) | 663,040 |
14 Dec 2005 | CNY | 1 | 1.0071 | 0.9786 | 1 | 1 | +0.014 (+1.45%) | 619,792 |
13 Dec 2005 | CNY | 0.9714 | 0.9857 | 0.9643 | 0.9857 | 0.9857 | 0.0 (0.0%) | 554,149 |
12 Dec 2005 | CNY | 0.9714 | 0.9857 | 0.9571 | 0.9857 | 0.9857 | +0.007 (+0.73%) | 796,156 |
9 Dec 2005 | CNY | 0.9286 | 0.9857 | 0.9286 | 0.9786 | 0.9786 | +0.021 (+2.25%) | 948,291 |
8 Dec 2005 | CNY | 1.0071 | 1.0143 | 0.95 | 0.9571 | 0.9571 | -0.043 (-4.29%) | 1,414,138 |
7 Dec 2005 | CNY | 0.9929 | 1.0071 | 0.9786 | 1 | 1 | +0.014 (+1.45%) | 835,938 |
6 Dec 2005 | CNY | 0.9714 | 0.9929 | 0.9571 | 0.9857 | 0.9857 | -0.021 (-2.12%) | 1,173,058 |
5 Dec 2005 | CNY | 1.05 | 1.0571 | 1.0071 | 1.0071 | 1.0071 | -0.05 (-4.73%) | 978,880 |
2 Dec 2005 | CNY | 1.0929 | 1.1071 | 1.0429 | 1.0571 | 1.0571 | -0.043 (-3.90%) | 1,245,434 |
1 Dec 2005 | CNY | 1.1143 | 1.1214 | 1.0857 | 1.1 | 1.1 | -0.021 (-1.91%) | 667,380 |
30 Nov 2005 | CNY | 1.1 | 1.1214 | 1.0857 | 1.1214 | 1.1214 | +0.007 (+0.64%) | 811,018 |
29 Nov 2005 | CNY | 1.1786 | 1.1857 | 1.1143 | 1.1143 | 1.1143 | -0.057 (-4.87%) | 2,131,172 |
28 Nov 2005 | CNY | 1.1214 | 1.1714 | 1.1143 | 1.1714 | 1.1714 | +0.057 (+5.12%) | 3,473,299 |
25 Nov 2005 | CNY | 1.0786 | 1.1429 | 1.0714 | 1.1143 | 1.1143 | +0.029 (+2.63%) | 1,605,885 |
24 Nov 2005 | CNY | 1.0929 | 1.1 | 1.0786 | 1.0857 | 1.0857 | -0.007 (-0.66%) | 813,790 |
23 Nov 2005 | CNY | 1.0714 | 1.1 | 1.0643 | 1.0929 | 1.0929 | +0.007 (+0.66%) | 629,510 |
22 Nov 2005 | CNY | 1.1429 | 1.1429 | 1.0857 | 1.0857 | 1.0857 | -0.057 (-5.00%) | 1,190,280 |
21 Nov 2005 | CNY | 1.1429 | 1.15 | 1.1214 | 1.1429 | 1.1429 | +0.007 (+0.63%) | 923,974 |
18 Nov 2005 | CNY | 1.1214 | 1.15 | 1.1143 | 1.1357 | 1.1357 | +0.014 (+1.28%) | 1,667,569 |
17 Nov 2005 | CNY | 1.1071 | 1.1286 | 1.0929 | 1.1214 | 1.1214 | +0.014 (+1.29%) | 838,993 |
16 Nov 2005 | CNY | 1.1071 | 1.1214 | 1.0714 | 1.1071 | 1.1071 | +0.007 (+0.65%) | 655,480 |
15 Nov 2005 | CNY | 1.1071 | 1.1357 | 1.0857 | 1.1 | 1.1 | -0.007 (-0.64%) | 999,418 |
14 Nov 2005 | CNY | 1.0929 | 1.1214 | 1.0714 | 1.1071 | 1.1071 | +0.014 (+1.30%) | 672,224 |
11 Nov 2005 | CNY | 1.0286 | 1.0929 | 1.0286 | 1.0929 | 1.0929 | +0.014 (+1.33%) | 1,028,664 |
10 Nov 2005 | CNY | 1.0929 | 1.1214 | 1.0786 | 1.0786 | 1.0786 | -0.057 (-5.03%) | 910,000 |
9 Nov 2005 | CNY | 1.15 | 1.1714 | 1.1357 | 1.1357 | 1.1357 | -0.014 (-1.24%) | 1,172,360 |
8 Nov 2005 | CNY | 1.1214 | 1.1643 | 1.1071 | 1.15 | 1.15 | +0.021 (+1.90%) | 1,311,965 |
7 Nov 2005 | CNY | 1.1286 | 1.1357 | 1.1071 | 1.1286 | 1.1286 | +0.007 (+0.64%) | 951,088 |
4 Nov 2005 | CNY | 1.0857 | 1.1286 | 1.0714 | 1.1214 | 1.1214 | +0.05 (+4.67%) | 1,385,389 |