Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | CNY | 0.9299 | 0.9319 | 0.9124 | 0.9202 | 0.9202 | -0.018 (-1.87%) | 12,065,737 |
2 Nov 2005 | CNY | 0.9163 | 0.9396 | 0.9046 | 0.9377 | 0.9377 | +0.016 (+1.69%) | 29,985,824 |
1 Nov 2005 | CNY | 0.9435 | 0.9435 | 0.9105 | 0.9221 | 0.9221 | -0.027 (-2.88%) | 13,343,179 |
31 Oct 2005 | CNY | 0.9435 | 0.9591 | 0.9396 | 0.9494 | 0.9494 | -0.008 (-0.81%) | 6,494,831 |
28 Oct 2005 | CNY | 0.963 | 0.9824 | 0.9299 | 0.9572 | 0.9572 | -0.006 (-0.60%) | 12,354,311 |
27 Oct 2005 | CNY | 0.9572 | 0.9688 | 0.9358 | 0.963 | 0.963 | 0.0 (0.0%) | 16,841,280 |
26 Oct 2005 | CNY | 1.0194 | 1.0233 | 0.9572 | 0.963 | 0.963 | -0.062 (-6.07%) | 27,376,690 |
25 Oct 2005 | CNY | 1.0214 | 1.0447 | 1.0116 | 1.0252 | 1.0252 | +0.004 (+0.37%) | 14,000,798 |
24 Oct 2005 | CNY | 1.0214 | 1.0466 | 1.0155 | 1.0214 | 1.0214 | -0.012 (-1.12%) | 17,966,956 |
21 Oct 2005 | CNY | 1.035 | 1.0797 | 1.0291 | 1.033 | 1.033 | -0.008 (-0.75%) | 34,788,601 |
20 Oct 2005 | CNY | 0.9941 | 1.0466 | 0.9883 | 1.0408 | 1.0408 | +0.045 (+4.49%) | 30,290,010 |
19 Oct 2005 | CNY | 1.0272 | 1.033 | 0.9902 | 0.9961 | 0.9961 | -0.025 (-2.48%) | 18,924,376 |
18 Oct 2005 | CNY | 1.0136 | 1.0408 | 1.0019 | 1.0214 | 1.0214 | +0.006 (+0.58%) | 23,055,402 |
17 Oct 2005 | CNY | 1.0097 | 1.0252 | 1 | 1.0155 | 1.0155 | +0.012 (+1.17%) | 18,937,951 |
14 Oct 2005 | CNY | 0.9902 | 1.0272 | 0.9863 | 1.0038 | 1.0038 | +0.008 (+0.77%) | 28,211,073 |
13 Oct 2005 | CNY | 0.9727 | 1.0038 | 0.9688 | 0.9961 | 0.9961 | +0.018 (+1.79%) | 15,982,774 |
12 Oct 2005 | CNY | 0.9805 | 0.9883 | 0.9688 | 0.9786 | 0.9786 | -0.002 (-0.19%) | 12,525,888 |
11 Oct 2005 | CNY | 0.9688 | 0.9844 | 0.9572 | 0.9805 | 0.9805 | +0.014 (+1.41%) | 8,601,042 |
10 Oct 2005 | CNY | 0.963 | 0.9805 | 0.9435 | 0.9669 | 0.9669 | +0.004 (+0.40%) | 9,068,904 |
7 Oct 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | 0.0 (0.0%) | 0 |
4 Oct 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | 0.0 (0.0%) | 0 |
3 Oct 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | 0.0 (0.0%) | 0 |
30 Sep 2005 | CNY | 0.9883 | 1 | 0.961 | 0.963 | 0.963 | -0.025 (-2.56%) | 14,941,774 |
29 Sep 2005 | CNY | 0.9922 | 1.0019 | 0.9766 | 0.9883 | 0.9883 | -0.008 (-0.78%) | 20,783,510 |
28 Sep 2005 | CNY | 1.0019 | 1.0136 | 0.9844 | 0.9961 | 0.9961 | -0.006 (-0.58%) | 18,345,659 |
27 Sep 2005 | CNY | 0.9824 | 1.0291 | 0.9824 | 1.0019 | 1.0019 | +0.014 (+1.38%) | 35,167,978 |
26 Sep 2005 | CNY | 0.9961 | 1.0058 | 0.9727 | 0.9883 | 0.9883 | -0.008 (-0.78%) | 19,611,233 |
23 Sep 2005 | CNY | 1.0194 | 1.0214 | 0.9844 | 0.9961 | 0.9961 | -0.031 (-3.03%) | 36,475,212 |