Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2005 | CNY | 1.7988 | 1.8284 | 1.7633 | 1.7633 | 1.7633 | -0.041 (-2.29%) | 2,675,516 |
21 Nov 2005 | CNY | 1.8462 | 1.858 | 1.7929 | 1.8047 | 1.8047 | -0.053 (-2.87%) | 2,688,137 |
18 Nov 2005 | CNY | 1.7752 | 1.9231 | 1.7574 | 1.858 | 1.858 | +0.065 (+3.63%) | 4,352,877 |
17 Nov 2005 | CNY | 1.7752 | 1.8284 | 1.7692 | 1.7929 | 1.7929 | -0.018 (-0.98%) | 1,530,398 |
16 Nov 2005 | CNY | 1.8639 | 1.8817 | 1.7456 | 1.8107 | 1.8107 | -0.018 (-0.97%) | 2,758,509 |
15 Nov 2005 | CNY | 1.9231 | 1.9231 | 1.8107 | 1.8284 | 1.8284 | -0.095 (-4.92%) | 3,149,580 |
14 Nov 2005 | CNY | 1.9172 | 1.9408 | 1.8698 | 1.9231 | 1.9231 | 0.0 (0.0%) | 2,143,107 |
11 Nov 2005 | CNY | 1.9468 | 1.9882 | 1.8698 | 1.9231 | 1.9231 | -0.077 (-3.84%) | 4,579,781 |
10 Nov 2005 | CNY | 1.8935 | 2.0592 | 1.8343 | 2 | 2 | +0.083 (+4.32%) | 10,691,977 |
9 Nov 2005 | CNY | 1.8994 | 2.0059 | 1.8639 | 1.9172 | 1.9172 | +0.059 (+3.19%) | 12,327,867 |
8 Nov 2005 | CNY | 1.716 | 1.858 | 1.645 | 1.858 | 1.858 | +0.172 (+10.18%) | 4,107,418 |
7 Nov 2005 | CNY | 1.6627 | 1.7041 | 1.6331 | 1.6864 | 1.6864 | -0.006 (-0.35%) | 777,731 |
4 Nov 2005 | CNY | 1.6272 | 1.7101 | 1.574 | 1.6923 | 1.6923 | +0.083 (+5.14%) | 1,052,650 |
3 Nov 2005 | CNY | 1.5503 | 1.6509 | 1.5385 | 1.6095 | 1.6095 | +0.03 (+1.87%) | 1,611,670 |
2 Nov 2005 | CNY | 1.503 | 1.5917 | 1.4675 | 1.5799 | 1.5799 | +0.083 (+5.54%) | 819,033 |
1 Nov 2005 | CNY | 1.5089 | 1.5207 | 1.4556 | 1.497 | 1.497 | -0.012 (-0.79%) | 305,545 |
31 Oct 2005 | CNY | 1.4793 | 1.5207 | 1.4675 | 1.5089 | 1.5089 | +0.012 (+0.79%) | 353,784 |
28 Oct 2005 | CNY | 1.5858 | 1.5976 | 1.4556 | 1.497 | 1.497 | -0.095 (-5.95%) | 641,047 |
27 Oct 2005 | CNY | 1.5503 | 1.5917 | 1.5503 | 1.5917 | 1.5917 | +0.018 (+1.12%) | 480,010 |
26 Oct 2005 | CNY | 1.5148 | 1.6509 | 1.5148 | 1.574 | 1.574 | -0.089 (-5.33%) | 567,334 |
25 Oct 2005 | CNY | 1.7041 | 1.716 | 1.6568 | 1.6627 | 1.6627 | -0.053 (-3.11%) | 646,391 |
24 Oct 2005 | CNY | 1.7456 | 1.7456 | 1.7041 | 1.716 | 1.716 | +0.012 (+0.70%) | 1,102,583 |
21 Oct 2005 | CNY | 1.6805 | 1.716 | 1.6509 | 1.7041 | 1.7041 | +0.024 (+1.40%) | 949,342 |
20 Oct 2005 | CNY | 1.6864 | 1.6923 | 1.6331 | 1.6805 | 1.6805 | -0.018 (-1.04%) | 895,397 |
19 Oct 2005 | CNY | 1.6864 | 1.7456 | 1.6864 | 1.6982 | 1.6982 | +0.012 (+0.70%) | 1,371,502 |
18 Oct 2005 | CNY | 1.6391 | 1.6982 | 1.6154 | 1.6864 | 1.6864 | +0.047 (+2.89%) | 1,066,863 |
17 Oct 2005 | CNY | 1.645 | 1.645 | 1.574 | 1.6391 | 1.6391 | -0.006 (-0.36%) | 638,769 |
14 Oct 2005 | CNY | 1.645 | 1.6509 | 1.6154 | 1.645 | 1.645 | -0.018 (-1.06%) | 571,760 |
13 Oct 2005 | CNY | 1.6391 | 1.716 | 1.6272 | 1.6627 | 1.6627 | -0.012 (-0.71%) | 836,076 |
12 Oct 2005 | CNY | 1.6154 | 1.6982 | 1.6154 | 1.6746 | 1.6746 | +0.035 (+2.17%) | 712,487 |