Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | CNY | 1.6667 | 1.7444 | 1.65 | 1.7278 | 1.7278 | +0.061 (+3.67%) | 2,406,312 |
15 Nov 2005 | CNY | 1.6778 | 1.7056 | 1.6556 | 1.6667 | 1.6667 | -0.022 (-1.31%) | 1,098,792 |
14 Nov 2005 | CNY | 1.6722 | 1.6944 | 1.6444 | 1.6889 | 1.6889 | +0.017 (+1.00%) | 1,232,782 |
11 Nov 2005 | CNY | 1.6389 | 1.6944 | 1.6278 | 1.6722 | 1.6722 | +0.022 (+1.35%) | 1,237,428 |
10 Nov 2005 | CNY | 1.7222 | 1.7222 | 1.65 | 1.65 | 1.65 | -0.078 (-4.50%) | 2,326,842 |
9 Nov 2005 | CNY | 1.7444 | 1.7556 | 1.7222 | 1.7278 | 1.7278 | -0.017 (-0.95%) | 1,617,210 |
8 Nov 2005 | CNY | 1.7389 | 1.7556 | 1.7111 | 1.7444 | 1.7444 | 0.0 (0.0%) | 1,752,116 |
7 Nov 2005 | CNY | 1.75 | 1.7556 | 1.7056 | 1.7444 | 1.7444 | -0.017 (-0.95%) | 1,762,641 |
4 Nov 2005 | CNY | 1.7444 | 1.7667 | 1.7167 | 1.7611 | 1.7611 | +0.039 (+2.26%) | 3,538,681 |
3 Nov 2005 | CNY | 1.7278 | 1.7389 | 1.6944 | 1.7222 | 1.7222 | -0.011 (-0.64%) | 2,479,674 |
2 Nov 2005 | CNY | 1.6833 | 1.75 | 1.6833 | 1.7333 | 1.7333 | +0.044 (+2.63%) | 4,091,257 |
1 Nov 2005 | CNY | 1.65 | 1.6944 | 1.6111 | 1.6889 | 1.6889 | +0.039 (+2.36%) | 2,002,174 |
31 Oct 2005 | CNY | 1.6056 | 1.6778 | 1.6056 | 1.65 | 1.65 | +0.044 (+2.77%) | 2,057,389 |
28 Oct 2005 | CNY | 1.7167 | 1.7167 | 1.5667 | 1.6056 | 1.6056 | -0.094 (-5.55%) | 3,140,613 |
27 Oct 2005 | CNY | 1.7167 | 1.7333 | 1.6722 | 1.7 | 1.7 | -0.017 (-0.97%) | 2,041,632 |
26 Oct 2005 | CNY | 1.8111 | 1.8222 | 1.7056 | 1.7167 | 1.7167 | -0.094 (-5.21%) | 3,387,128 |
25 Oct 2005 | CNY | 1.8889 | 1.9 | 1.8111 | 1.8111 | 1.8111 | -0.095 (-4.96%) | 2,783,970 |
24 Oct 2005 | CNY | 1.8667 | 1.9389 | 1.8667 | 1.9056 | 1.9056 | +0.039 (+2.08%) | 6,131,298 |
21 Oct 2005 | CNY | 1.8222 | 1.8833 | 1.8056 | 1.8667 | 1.8667 | +0.044 (+2.44%) | 3,019,732 |
20 Oct 2005 | CNY | 1.8389 | 1.8444 | 1.7833 | 1.8222 | 1.8222 | -0.006 (-0.31%) | 1,673,740 |
19 Oct 2005 | CNY | 1.8389 | 1.8722 | 1.8278 | 1.8278 | 1.8278 | -0.017 (-0.90%) | 2,685,727 |
18 Oct 2005 | CNY | 1.7889 | 1.85 | 1.7889 | 1.8444 | 1.8444 | +0.044 (+2.47%) | 2,038,273 |
17 Oct 2005 | CNY | 1.7833 | 1.8167 | 1.7667 | 1.8 | 1.8 | +0.006 (+0.31%) | 1,262,827 |
14 Oct 2005 | CNY | 1.8333 | 1.8444 | 1.7889 | 1.7944 | 1.7944 | -0.039 (-2.12%) | 1,685,448 |
13 Oct 2005 | CNY | 1.8611 | 1.8667 | 1.8167 | 1.8333 | 1.8333 | -0.022 (-1.20%) | 1,984,505 |
12 Oct 2005 | CNY | 1.8333 | 1.8667 | 1.8167 | 1.8556 | 1.8556 | +0.028 (+1.52%) | 2,059,990 |
11 Oct 2005 | CNY | 1.7722 | 1.8333 | 1.7611 | 1.8278 | 1.8278 | +0.056 (+3.14%) | 2,096,739 |
10 Oct 2005 | CNY | 1.8389 | 1.8389 | 1.7722 | 1.7722 | 1.7722 | -0.056 (-3.04%) | 2,208,063 |
30 Sep 2005 | CNY | 1.8833 | 1.8889 | 1.8167 | 1.8278 | 1.8278 | -0.056 (-2.95%) | 2,897,272 |
29 Sep 2005 | CNY | 1.8778 | 1.8889 | 1.85 | 1.8833 | 1.8833 | +0.028 (+1.49%) | 3,738,533 |