Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | CNY | 1.218 | 1.2607 | 1.2009 | 1.2436 | 1.2436 | +0.021 (+1.75%) | 15,015,351 |
19 Dec 2005 | CNY | 1.2393 | 1.2393 | 1.1966 | 1.2222 | 1.2222 | -0.017 (-1.38%) | 8,818,451 |
16 Dec 2005 | CNY | 1.2479 | 1.2521 | 1.2009 | 1.2393 | 1.2393 | -0.03 (-2.36%) | 15,602,205 |
15 Dec 2005 | CNY | 1.2821 | 1.312 | 1.2222 | 1.2692 | 1.2692 | +0.009 (+0.67%) | 32,017,253 |
14 Dec 2005 | CNY | 1.1453 | 1.2607 | 1.141 | 1.2607 | 1.2607 | +0.115 (+10.08%) | 29,339,965 |
13 Dec 2005 | CNY | 1.218 | 1.218 | 1.1197 | 1.1453 | 1.1453 | -0.038 (-3.25%) | 20,647,539 |
8 Dec 2005 | CNY | 1.1923 | 1.2479 | 1.1752 | 1.1838 | 1.1838 | -0.013 (-1.07%) | 31,414,186 |
7 Dec 2005 | CNY | 1.1453 | 1.218 | 1.1282 | 1.1966 | 1.1966 | +0.051 (+4.48%) | 23,623,224 |
6 Dec 2005 | CNY | 1.0897 | 1.1496 | 1.0769 | 1.1453 | 1.1453 | +0.038 (+3.48%) | 11,623,704 |
5 Dec 2005 | CNY | 1.1197 | 1.1325 | 1.0897 | 1.1068 | 1.1068 | -0.017 (-1.52%) | 7,905,243 |
2 Dec 2005 | CNY | 1.0897 | 1.141 | 1.0855 | 1.1239 | 1.1239 | +0.034 (+3.14%) | 16,432,907 |
1 Dec 2005 | CNY | 1.0556 | 1.094 | 1.0385 | 1.0897 | 1.0897 | +0.026 (+2.41%) | 7,720,397 |
30 Nov 2005 | CNY | 1.0427 | 1.0727 | 1.0256 | 1.0641 | 1.0641 | +0.013 (+1.22%) | 5,755,964 |
29 Nov 2005 | CNY | 1.0556 | 1.0727 | 1.0427 | 1.0513 | 1.0513 | -0.004 (-0.41%) | 2,049,837 |
28 Nov 2005 | CNY | 1.0641 | 1.1111 | 1.0513 | 1.0556 | 1.0556 | -0.013 (-1.20%) | 5,128,992 |
25 Nov 2005 | CNY | 1.0299 | 1.0897 | 1.0256 | 1.0684 | 1.0684 | +0.043 (+4.17%) | 8,952,781 |
24 Nov 2005 | CNY | 1.047 | 1.047 | 1.0171 | 1.0256 | 1.0256 | -0.021 (-2.04%) | 3,872,388 |
23 Nov 2005 | CNY | 0.9915 | 1.0598 | 0.9915 | 1.047 | 1.047 | +0.03 (+2.94%) | 4,500,966 |
22 Nov 2005 | CNY | 1.0598 | 1.0727 | 0.9829 | 1.0171 | 1.0171 | -0.043 (-4.03%) | 8,183,682 |
21 Nov 2005 | CNY | 1.0684 | 1.0897 | 1.0427 | 1.0598 | 1.0598 | +0.013 (+1.22%) | 7,176,286 |
18 Nov 2005 | CNY | 1.0342 | 1.0897 | 1.0342 | 1.047 | 1.047 | +0.009 (+0.82%) | 11,098,503 |
17 Nov 2005 | CNY | 1.0171 | 1.0556 | 1.0171 | 1.0385 | 1.0385 | +0.026 (+2.54%) | 8,765,965 |
16 Nov 2005 | CNY | 0.9786 | 1.0299 | 0.9786 | 1.0128 | 1.0128 | +0.034 (+3.49%) | 6,326,236 |
15 Nov 2005 | CNY | 0.9744 | 0.9872 | 0.9615 | 0.9786 | 0.9786 | -0.004 (-0.44%) | 3,187,002 |
14 Nov 2005 | CNY | 0.9744 | 0.9872 | 0.9658 | 0.9829 | 0.9829 | +0.004 (+0.44%) | 2,564,221 |
11 Nov 2005 | CNY | 0.9103 | 1.0128 | 0.9103 | 0.9786 | 0.9786 | +0.013 (+1.33%) | 8,522,476 |
9 Nov 2005 | CNY | 0.9829 | 1.0086 | 0.9615 | 0.9658 | 0.9658 | -0.017 (-1.74%) | 8,489,484 |
8 Nov 2005 | CNY | 0.8889 | 0.9829 | 0.8846 | 0.9829 | 0.9829 | +0.09 (+10.04%) | 11,810,733 |
7 Nov 2005 | CNY | 0.8932 | 0.8974 | 0.8761 | 0.8932 | 0.8932 | -0.004 (-0.47%) | 2,234,826 |
4 Nov 2005 | CNY | 0.8846 | 0.9017 | 0.8761 | 0.8974 | 0.8974 | +0.013 (+1.45%) | 1,624,980 |