Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | CNY | 1.9632 | 1.972 | 1.9279 | 1.9588 | 1.9588 | -0.009 (-0.45%) | 4,409,236 |
19 Dec 2005 | CNY | 1.9367 | 1.9765 | 1.9367 | 1.9676 | 1.9676 | +0.013 (+0.68%) | 3,734,156 |
16 Dec 2005 | CNY | 1.9191 | 1.9544 | 1.9147 | 1.9544 | 1.9544 | +0.031 (+1.61%) | 3,143,742 |
15 Dec 2005 | CNY | 1.9323 | 1.9367 | 1.9147 | 1.9235 | 1.9235 | -0.009 (-0.46%) | 2,278,509 |
14 Dec 2005 | CNY | 1.9103 | 1.9323 | 1.8882 | 1.9323 | 1.9323 | +0.022 (+1.15%) | 2,084,119 |
13 Dec 2005 | CNY | 1.9103 | 1.9103 | 1.8838 | 1.9103 | 1.9103 | 0.0 (0.0%) | 1,285,350 |
12 Dec 2005 | CNY | 1.9103 | 1.9279 | 1.897 | 1.9103 | 1.9103 | -0.004 (-0.23%) | 2,032,088 |
9 Dec 2005 | CNY | 1.875 | 1.9191 | 1.8706 | 1.9147 | 1.9147 | +0.031 (+1.64%) | 2,473,868 |
8 Dec 2005 | CNY | 1.8706 | 1.8882 | 1.8662 | 1.8838 | 1.8838 | +0.004 (+0.23%) | 1,427,817 |
7 Dec 2005 | CNY | 1.8662 | 1.8794 | 1.8573 | 1.8794 | 1.8794 | +0.004 (+0.23%) | 1,279,106 |
6 Dec 2005 | CNY | 1.8617 | 1.8794 | 1.8573 | 1.875 | 1.875 | 0.0 (0.0%) | 1,431,341 |
5 Dec 2005 | CNY | 1.9103 | 1.9103 | 1.8617 | 1.875 | 1.875 | -0.035 (-1.85%) | 1,555,767 |
2 Dec 2005 | CNY | 1.9235 | 1.9279 | 1.8882 | 1.9103 | 1.9103 | -0.013 (-0.69%) | 1,550,780 |
1 Dec 2005 | CNY | 1.9103 | 1.9323 | 1.9103 | 1.9235 | 1.9235 | -0.004 (-0.23%) | 747,217 |
30 Nov 2005 | CNY | 1.9191 | 1.9279 | 1.9015 | 1.9279 | 1.9279 | 0.0 (0.0%) | 3,057,322 |
29 Nov 2005 | CNY | 1.9588 | 1.9588 | 1.9147 | 1.9279 | 1.9279 | -0.026 (-1.36%) | 843,300 |
28 Nov 2005 | CNY | 1.9632 | 1.9676 | 1.9412 | 1.9544 | 1.9544 | 0.0 (0.0%) | 1,281,184 |
25 Nov 2005 | CNY | 1.9588 | 1.9676 | 1.9412 | 1.9544 | 1.9544 | -0.009 (-0.45%) | 1,328,499 |
24 Nov 2005 | CNY | 1.9544 | 1.9765 | 1.95 | 1.9632 | 1.9632 | +0.009 (+0.45%) | 1,366,045 |
23 Nov 2005 | CNY | 1.9367 | 1.9544 | 1.9323 | 1.9544 | 1.9544 | +0.022 (+1.14%) | 869,603 |
22 Nov 2005 | CNY | 1.972 | 1.972 | 1.9279 | 1.9323 | 1.9323 | -0.04 (-2.01%) | 1,469,202 |
21 Nov 2005 | CNY | 1.9588 | 1.9765 | 1.9456 | 1.972 | 1.972 | +0.022 (+1.13%) | 1,917,463 |
18 Nov 2005 | CNY | 1.9015 | 1.9588 | 1.897 | 1.95 | 1.95 | +0.04 (+2.08%) | 2,568,296 |
17 Nov 2005 | CNY | 1.9147 | 1.9235 | 1.8882 | 1.9103 | 1.9103 | -0.013 (-0.69%) | 1,723,888 |
16 Nov 2005 | CNY | 1.9147 | 1.9235 | 1.8838 | 1.9235 | 1.9235 | 0.0 (0.0%) | 790,189 |
15 Nov 2005 | CNY | 1.9279 | 1.9544 | 1.9103 | 1.9235 | 1.9235 | -0.009 (-0.46%) | 879,746 |
14 Nov 2005 | CNY | 1.9235 | 1.9323 | 1.9059 | 1.9323 | 1.9323 | +0.009 (+0.46%) | 447,925 |
11 Nov 2005 | CNY | 1.9147 | 1.9235 | 1.8926 | 1.9235 | 1.9235 | +0.004 (+0.23%) | 837,094 |
10 Nov 2005 | CNY | 1.9544 | 1.9588 | 1.9103 | 1.9191 | 1.9191 | -0.049 (-2.46%) | 1,451,476 |
9 Nov 2005 | CNY | 1.9676 | 1.9765 | 1.95 | 1.9676 | 1.9676 | 0.0 (0.0%) | 1,769,629 |