Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2005 | CNY | 1.7722 | 1.7778 | 1.7556 | 1.7667 | 1.7667 | -0.005 (-0.31%) | 1,285,470 |
27 Dec 2005 | CNY | 1.7667 | 1.7778 | 1.7444 | 1.7722 | 1.7722 | +0.005 (+0.31%) | 1,985,072 |
26 Dec 2005 | CNY | 1.7611 | 1.7944 | 1.75 | 1.7667 | 1.7667 | +0.017 (+0.95%) | 3,094,381 |
23 Dec 2005 | CNY | 1.7389 | 1.7556 | 1.7222 | 1.75 | 1.75 | +0.011 (+0.64%) | 1,645,234 |
22 Dec 2005 | CNY | 1.7389 | 1.75 | 1.7111 | 1.7389 | 1.7389 | -0.011 (-0.63%) | 1,838,489 |
21 Dec 2005 | CNY | 1.7444 | 1.7722 | 1.7333 | 1.75 | 1.75 | +0.017 (+0.96%) | 5,876,101 |
20 Dec 2005 | CNY | 1.7111 | 1.7389 | 1.7111 | 1.7333 | 1.7333 | +0.011 (+0.64%) | 1,182,726 |
19 Dec 2005 | CNY | 1.7333 | 1.7444 | 1.7056 | 1.7222 | 1.7222 | -0.022 (-1.27%) | 2,003,178 |
16 Dec 2005 | CNY | 1.7278 | 1.75 | 1.7111 | 1.7444 | 1.7444 | +0.017 (+0.96%) | 1,531,758 |
15 Dec 2005 | CNY | 1.7389 | 1.7556 | 1.7222 | 1.7278 | 1.7278 | -0.011 (-0.64%) | 1,966,881 |
14 Dec 2005 | CNY | 1.7222 | 1.7444 | 1.7 | 1.7389 | 1.7389 | +0.017 (+0.97%) | 1,547,874 |
13 Dec 2005 | CNY | 1.7333 | 1.7444 | 1.7 | 1.7222 | 1.7222 | -0.011 (-0.64%) | 885,067 |
12 Dec 2005 | CNY | 1.7111 | 1.75 | 1.7111 | 1.7333 | 1.7333 | +0.022 (+1.30%) | 2,169,939 |
9 Dec 2005 | CNY | 1.6778 | 1.7167 | 1.6778 | 1.7111 | 1.7111 | +0.028 (+1.65%) | 1,542,490 |
8 Dec 2005 | CNY | 1.6833 | 1.6944 | 1.6667 | 1.6833 | 1.6833 | 0.0 (0.0%) | 1,050,993 |
7 Dec 2005 | CNY | 1.65 | 1.6833 | 1.65 | 1.6833 | 1.6833 | +0.022 (+1.34%) | 808,153 |
6 Dec 2005 | CNY | 1.6444 | 1.6722 | 1.6389 | 1.6611 | 1.6611 | +0.011 (+0.67%) | 946,693 |
5 Dec 2005 | CNY | 1.7 | 1.7 | 1.6389 | 1.65 | 1.65 | -0.056 (-3.26%) | 1,397,332 |
2 Dec 2005 | CNY | 1.7333 | 1.7444 | 1.6889 | 1.7056 | 1.7056 | -0.033 (-1.92%) | 1,943,674 |
1 Dec 2005 | CNY | 1.7389 | 1.75 | 1.7278 | 1.7389 | 1.7389 | 0.0 (0.0%) | 1,148,599 |
30 Nov 2005 | CNY | 1.7611 | 1.7722 | 1.7278 | 1.7389 | 1.7389 | -0.022 (-1.26%) | 2,042,289 |
29 Nov 2005 | CNY | 1.75 | 1.7667 | 1.7278 | 1.7611 | 1.7611 | 0.0 (0.0%) | 2,250,307 |
28 Nov 2005 | CNY | 1.7556 | 1.7667 | 1.7333 | 1.7611 | 1.7611 | +0.011 (+0.63%) | 1,303,020 |
25 Nov 2005 | CNY | 1.7556 | 1.7667 | 1.7389 | 1.75 | 1.75 | -0.028 (-1.56%) | 2,298,099 |
24 Nov 2005 | CNY | 1.7111 | 1.7944 | 1.7111 | 1.7778 | 1.7778 | +0.056 (+3.23%) | 4,292,317 |
23 Nov 2005 | CNY | 1.7056 | 1.7278 | 1.7056 | 1.7222 | 1.7222 | +0.011 (+0.65%) | 1,374,310 |
22 Nov 2005 | CNY | 1.7667 | 1.7667 | 1.7056 | 1.7111 | 1.7111 | -0.05 (-2.84%) | 1,904,783 |
21 Nov 2005 | CNY | 1.7611 | 1.7667 | 1.7389 | 1.7611 | 1.7611 | 0.0 (0.0%) | 1,490,103 |
18 Nov 2005 | CNY | 1.7056 | 1.7722 | 1.7 | 1.7611 | 1.7611 | +0.039 (+2.26%) | 3,963,108 |
17 Nov 2005 | CNY | 1.7333 | 1.7556 | 1.7 | 1.7222 | 1.7222 | -0.006 (-0.32%) | 2,385,914 |