Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | CNY | 1.8258 | 1.8485 | 1.803 | 1.8333 | 1.8333 | 0.0 (0.0%) | 362,947 |
7 Dec 2005 | CNY | 1.8182 | 1.8333 | 1.8106 | 1.8333 | 1.8333 | +0.015 (+0.83%) | 358,934 |
6 Dec 2005 | CNY | 1.7803 | 1.8258 | 1.7727 | 1.8182 | 1.8182 | +0.008 (+0.42%) | 406,032 |
5 Dec 2005 | CNY | 1.8636 | 1.8788 | 1.7803 | 1.8106 | 1.8106 | -0.068 (-3.63%) | 769,071 |
2 Dec 2005 | CNY | 1.9394 | 1.947 | 1.8712 | 1.8788 | 1.8788 | -0.061 (-3.12%) | 408,012 |
1 Dec 2005 | CNY | 1.9394 | 1.9773 | 1.9318 | 1.9394 | 1.9394 | 0.0 (0.0%) | 593,619 |
30 Nov 2005 | CNY | 1.9091 | 1.9394 | 1.9015 | 1.9394 | 1.9394 | +0.015 (+0.79%) | 530,364 |
29 Nov 2005 | CNY | 1.9546 | 1.9697 | 1.9091 | 1.9242 | 1.9242 | -0.053 (-2.69%) | 614,553 |
28 Nov 2005 | CNY | 1.9773 | 1.9924 | 1.947 | 1.9773 | 1.9773 | 0.0 (0.0%) | 389,796 |
25 Nov 2005 | CNY | 1.9621 | 1.9924 | 1.947 | 1.9773 | 1.9773 | +0.015 (+0.77%) | 659,076 |
24 Nov 2005 | CNY | 1.9697 | 1.9924 | 1.9394 | 1.9621 | 1.9621 | -0.008 (-0.39%) | 449,731 |
23 Nov 2005 | CNY | 1.9167 | 1.9773 | 1.9167 | 1.9697 | 1.9697 | +0.038 (+1.96%) | 403,010 |
22 Nov 2005 | CNY | 2.0152 | 2.0152 | 1.8939 | 1.9318 | 1.9318 | -0.083 (-4.14%) | 1,071,706 |
18 Nov 2005 | CNY | 1.9621 | 2.0455 | 1.9621 | 2.0152 | 2.0152 | +0.053 (+2.71%) | 1,714,806 |
17 Nov 2005 | CNY | 1.9621 | 1.9924 | 1.947 | 1.9621 | 1.9621 | -0.023 (-1.15%) | 652,476 |
16 Nov 2005 | CNY | 1.9621 | 1.9924 | 1.9242 | 1.9849 | 1.9849 | -0.015 (-0.76%) | 1,105,826 |
15 Nov 2005 | CNY | 1.9849 | 2.0985 | 1.9849 | 2 | 2 | +0.038 (+1.93%) | 3,964,804 |
14 Nov 2005 | CNY | 1.8864 | 1.9697 | 1.8864 | 1.9621 | 1.9621 | +0.061 (+3.19%) | 1,286,300 |
11 Nov 2005 | CNY | 1.8788 | 1.9242 | 1.8561 | 1.9015 | 1.9015 | +0.008 (+0.40%) | 586,313 |
10 Nov 2005 | CNY | 1.9697 | 1.9697 | 1.8788 | 1.8939 | 1.8939 | -0.091 (-4.58%) | 1,021,665 |
9 Nov 2005 | CNY | 1.9697 | 2 | 1.9394 | 1.9849 | 1.9849 | 0.0 (0.0%) | 1,248,883 |
8 Nov 2005 | CNY | 1.9318 | 2 | 1.9318 | 1.9849 | 1.9849 | +0.038 (+1.95%) | 1,652,608 |
7 Nov 2005 | CNY | 1.9394 | 1.947 | 1.8788 | 1.947 | 1.947 | +0.015 (+0.79%) | 1,053,324 |
4 Nov 2005 | CNY | 1.8788 | 1.9697 | 1.8561 | 1.9318 | 1.9318 | +0.045 (+2.41%) | 1,307,516 |
3 Nov 2005 | CNY | 1.9091 | 1.9546 | 1.8712 | 1.8864 | 1.8864 | -0.045 (-2.35%) | 1,222,412 |
2 Nov 2005 | CNY | 1.8788 | 1.947 | 1.8712 | 1.9318 | 1.9318 | +0.068 (+3.66%) | 1,546,884 |
1 Nov 2005 | CNY | 1.8939 | 1.8939 | 1.8106 | 1.8636 | 1.8636 | -0.03 (-1.60%) | 842,224 |
31 Oct 2005 | CNY | 1.8561 | 1.9091 | 1.8258 | 1.8939 | 1.8939 | +0.03 (+1.63%) | 1,290,253 |
28 Oct 2005 | CNY | 2 | 2.0076 | 1.8409 | 1.8636 | 1.8636 | -0.121 (-6.11%) | 1,932,008 |
27 Oct 2005 | CNY | 2.053 | 2.0909 | 1.9773 | 1.9849 | 1.9849 | -0.083 (-4.03%) | 1,531,985 |