Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | CNY | 0.8832 | 0.8832 | 0.8599 | 0.8677 | 0.8677 | -0.015 (-1.75%) | 14,066,902 |
14 Dec 2005 | CNY | 0.9046 | 0.9144 | 0.8735 | 0.8832 | 0.8832 | -0.021 (-2.37%) | 42,366,398 |
13 Dec 2005 | CNY | 0.8949 | 0.9105 | 0.8949 | 0.9046 | 0.9046 | +0.01 (+1.08%) | 21,543,857 |
12 Dec 2005 | CNY | 0.8774 | 0.8988 | 0.8774 | 0.8949 | 0.8949 | +0.018 (+1.99%) | 10,754,991 |
9 Dec 2005 | CNY | 0.8657 | 0.8813 | 0.8618 | 0.8774 | 0.8774 | +0.006 (+0.67%) | 6,960,426 |
8 Dec 2005 | CNY | 0.8735 | 0.8813 | 0.8657 | 0.8716 | 0.8716 | -0.008 (-0.88%) | 3,427,237 |
7 Dec 2005 | CNY | 0.8638 | 0.8813 | 0.8599 | 0.8793 | 0.8793 | +0.01 (+1.12%) | 5,555,593 |
6 Dec 2005 | CNY | 0.8677 | 0.8735 | 0.8579 | 0.8696 | 0.8696 | 0.0 (0.0%) | 5,225,547 |
5 Dec 2005 | CNY | 0.8774 | 0.8871 | 0.8657 | 0.8696 | 0.8696 | -0.012 (-1.33%) | 18,373,196 |
2 Dec 2005 | CNY | 0.8852 | 0.9066 | 0.8696 | 0.8813 | 0.8813 | -0.006 (-0.65%) | 19,236,739 |
1 Dec 2005 | CNY | 0.8677 | 0.8988 | 0.8677 | 0.8871 | 0.8871 | +0.018 (+2.01%) | 42,715,154 |
30 Nov 2005 | CNY | 0.8579 | 0.8793 | 0.8463 | 0.8696 | 0.8696 | +0.012 (+1.36%) | 33,413,160 |
29 Nov 2005 | CNY | 0.8638 | 0.8716 | 0.8579 | 0.8579 | 0.8579 | -0.006 (-0.68%) | 7,940,971 |
28 Nov 2005 | CNY | 0.856 | 0.8735 | 0.856 | 0.8638 | 0.8638 | +0.002 (+0.23%) | 6,092,719 |
25 Nov 2005 | CNY | 0.8638 | 0.8735 | 0.8502 | 0.8618 | 0.8618 | -0.004 (-0.45%) | 5,329,421 |
24 Nov 2005 | CNY | 0.854 | 0.8754 | 0.8443 | 0.8657 | 0.8657 | +0.012 (+1.37%) | 8,595,028 |
23 Nov 2005 | CNY | 0.8677 | 0.8677 | 0.8521 | 0.854 | 0.854 | -0.012 (-1.35%) | 3,565,094 |
22 Nov 2005 | CNY | 0.8657 | 0.8735 | 0.8502 | 0.8657 | 0.8657 | -0.008 (-0.89%) | 7,756,652 |
21 Nov 2005 | CNY | 0.8793 | 0.8813 | 0.8696 | 0.8735 | 0.8735 | +0.002 (+0.22%) | 5,285,719 |
18 Nov 2005 | CNY | 0.8618 | 0.8813 | 0.854 | 0.8716 | 0.8716 | +0.008 (+0.90%) | 9,501,333 |
17 Nov 2005 | CNY | 0.856 | 0.8774 | 0.8502 | 0.8638 | 0.8638 | +0.01 (+1.15%) | 10,145,074 |
16 Nov 2005 | CNY | 0.856 | 0.856 | 0.8424 | 0.854 | 0.854 | -0.002 (-0.23%) | 8,535,144 |
15 Nov 2005 | CNY | 0.8521 | 0.8618 | 0.8482 | 0.856 | 0.856 | 0.0 (0.0%) | 7,087,097 |
14 Nov 2005 | CNY | 0.8521 | 0.8793 | 0.8482 | 0.856 | 0.856 | +0.004 (+0.46%) | 17,459,921 |
11 Nov 2005 | CNY | 0.9144 | 0.9202 | 0.8326 | 0.8521 | 0.8521 | -0.074 (-7.98%) | 35,775,762 |
10 Nov 2005 | CNY | 0.9338 | 0.9552 | 0.9241 | 0.926 | 0.926 | -0.012 (-1.25%) | 20,991,624 |
9 Nov 2005 | CNY | 0.9338 | 0.9572 | 0.926 | 0.9377 | 0.9377 | +0.002 (+0.20%) | 20,771,266 |
8 Nov 2005 | CNY | 0.9435 | 0.9474 | 0.9241 | 0.9358 | 0.9358 | -0.008 (-0.82%) | 6,464,169 |
7 Nov 2005 | CNY | 0.9435 | 0.9455 | 0.928 | 0.9435 | 0.9435 | 0.0 (0.0%) | 5,393,057 |
4 Nov 2005 | CNY | 0.926 | 0.9455 | 0.9144 | 0.9435 | 0.9435 | +0.023 (+2.53%) | 18,778,454 |