Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2005 | CNY | 1.7214 | 1.802 | 1.716 | 1.7886 | 1.7886 | +0.073 (+4.23%) | 4,185,241 |
3 Nov 2005 | CNY | 1.7671 | 1.7832 | 1.6945 | 1.716 | 1.716 | -0.057 (-3.19%) | 3,557,914 |
2 Nov 2005 | CNY | 1.7348 | 1.7859 | 1.716 | 1.7725 | 1.7725 | +0.024 (+1.38%) | 3,005,177 |
1 Nov 2005 | CNY | 1.7752 | 1.7752 | 1.681 | 1.7483 | 1.7483 | -0.021 (-1.21%) | 5,364,813 |
31 Oct 2005 | CNY | 1.7483 | 1.7859 | 1.716 | 1.7698 | 1.7698 | +0.003 (+0.15%) | 8,425,322 |
28 Oct 2005 | CNY | 1.802 | 1.8101 | 1.7348 | 1.7671 | 1.7671 | -0.038 (-2.08%) | 3,509,513 |
27 Oct 2005 | CNY | 1.8532 | 1.8666 | 1.7886 | 1.8047 | 1.8047 | -0.046 (-2.48%) | 3,897,772 |
26 Oct 2005 | CNY | 2.028 | 2.028 | 1.8397 | 1.8505 | 1.8505 | -0.194 (-9.47%) | 11,938,315 |
25 Oct 2005 | CNY | 2.106 | 2.106 | 2.0118 | 2.0441 | 2.0441 | -0.005 (-0.26%) | 3,290,716 |
24 Oct 2005 | CNY | 2.0898 | 2.106 | 2.0441 | 2.0495 | 2.0495 | -0.04 (-1.93%) | 2,131,555 |
21 Oct 2005 | CNY | 2.0845 | 2.114 | 2.071 | 2.0898 | 2.0898 | 0.0 (0.0%) | 1,841,733 |
20 Oct 2005 | CNY | 2.1194 | 2.1194 | 2.0495 | 2.0898 | 2.0898 | -0.032 (-1.52%) | 2,766,370 |
19 Oct 2005 | CNY | 2.1813 | 2.184 | 2.1221 | 2.1221 | 2.1221 | -0.054 (-2.47%) | 3,817,753 |
18 Oct 2005 | CNY | 2.1517 | 2.2082 | 2.1275 | 2.1759 | 2.1759 | +0.005 (+0.25%) | 5,925,279 |
17 Oct 2005 | CNY | 2.1732 | 2.1786 | 2.1167 | 2.1705 | 2.1705 | -0.008 (-0.37%) | 4,643,878 |
14 Oct 2005 | CNY | 2.2055 | 2.2055 | 2.1571 | 2.1786 | 2.1786 | -0.027 (-1.22%) | 5,135,316 |
13 Oct 2005 | CNY | 2.106 | 2.227 | 2.106 | 2.2055 | 2.2055 | +0.094 (+4.46%) | 19,367,266 |
12 Oct 2005 | CNY | 2.0441 | 2.1356 | 2.0334 | 2.1114 | 2.1114 | +0.062 (+3.02%) | 5,339,694 |
11 Oct 2005 | CNY | 2.0387 | 2.0495 | 1.9876 | 2.0495 | 2.0495 | +0.011 (+0.53%) | 1,574,792 |
10 Oct 2005 | CNY | 2.0576 | 2.071 | 2.0334 | 2.0387 | 2.0387 | -0.019 (-0.92%) | 1,203,832 |
30 Sep 2005 | CNY | 1.993 | 2.0603 | 1.993 | 2.0576 | 2.0576 | +0.049 (+2.41%) | 2,085,217 |
29 Sep 2005 | CNY | 2.0065 | 2.0307 | 2.0011 | 2.0091 | 2.0091 | +0.003 (+0.13%) | 1,941,141 |
28 Sep 2005 | CNY | 1.9849 | 2.0172 | 1.9849 | 2.0065 | 2.0065 | -0.005 (-0.26%) | 1,653,450 |
27 Sep 2005 | CNY | 2.071 | 2.071 | 1.9903 | 2.0118 | 2.0118 | -0.049 (-2.35%) | 1,193,849 |
26 Sep 2005 | CNY | 2.0172 | 2.0683 | 2.0172 | 2.0603 | 2.0603 | +0.043 (+2.14%) | 2,296,467 |
23 Sep 2005 | CNY | 1.9634 | 2.0576 | 1.9634 | 2.0172 | 2.0172 | +0.005 (+0.27%) | 1,661,455 |
22 Sep 2005 | CNY | 2.0845 | 2.0845 | 1.9903 | 2.0118 | 2.0118 | -0.073 (-3.49%) | 3,543,268 |
21 Sep 2005 | CNY | 2.149 | 2.1651 | 2.0845 | 2.0845 | 2.0845 | -0.065 (-3.00%) | 3,371,095 |
20 Sep 2005 | CNY | 2.1275 | 2.1974 | 2.1114 | 2.149 | 2.149 | +0.051 (+2.44%) | 7,254,580 |
16 Sep 2005 | CNY | 2.0952 | 2.1087 | 2.0764 | 2.0979 | 2.0979 | +0.003 (+0.13%) | 2,501,853 |