Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | CNY | 0.625 | 0.6528 | 0.625 | 0.6472 | 0.6472 | +0.017 (+2.63%) | 2,341,008 |
10 Nov 2005 | CNY | 0.6556 | 0.6556 | 0.6278 | 0.6306 | 0.6306 | -0.025 (-3.81%) | 2,227,464 |
9 Nov 2005 | CNY | 0.6556 | 0.6667 | 0.6556 | 0.6556 | 0.6556 | -0.005 (-0.83%) | 2,789,640 |
8 Nov 2005 | CNY | 0.6528 | 0.6667 | 0.6444 | 0.6611 | 0.6611 | +0.008 (+1.27%) | 2,562,094 |
7 Nov 2005 | CNY | 0.6444 | 0.6528 | 0.6361 | 0.6528 | 0.6528 | +0.008 (+1.30%) | 1,271,271 |
4 Nov 2005 | CNY | 0.6389 | 0.6472 | 0.6333 | 0.6444 | 0.6444 | 0.0 (0.0%) | 1,471,748 |
3 Nov 2005 | CNY | 0.6444 | 0.6444 | 0.625 | 0.6444 | 0.6444 | 0.0 (0.0%) | 2,501,352 |
2 Nov 2005 | CNY | 0.6306 | 0.6472 | 0.6306 | 0.6444 | 0.6444 | +0.017 (+2.64%) | 2,096,816 |
1 Nov 2005 | CNY | 0.65 | 0.65 | 0.6194 | 0.6278 | 0.6278 | -0.022 (-3.42%) | 3,191,101 |
31 Oct 2005 | CNY | 0.6556 | 0.6639 | 0.6472 | 0.65 | 0.65 | +0.008 (+1.29%) | 3,104,132 |
28 Oct 2005 | CNY | 0.6611 | 0.6889 | 0.6306 | 0.6417 | 0.6417 | +0.006 (+0.88%) | 5,505,332 |
27 Oct 2005 | CNY | 0.6306 | 0.6472 | 0.6278 | 0.6361 | 0.6361 | 0.0 (0.0%) | 2,630,160 |
26 Oct 2005 | CNY | 0.6472 | 0.6694 | 0.6333 | 0.6361 | 0.6361 | -0.017 (-2.56%) | 3,042,000 |
25 Oct 2005 | CNY | 0.6722 | 0.6722 | 0.6528 | 0.6528 | 0.6528 | -0.019 (-2.89%) | 2,056,032 |
24 Oct 2005 | CNY | 0.6694 | 0.6778 | 0.6583 | 0.6722 | 0.6722 | +0.003 (+0.42%) | 2,057,256 |
21 Oct 2005 | CNY | 0.6611 | 0.6833 | 0.6611 | 0.6694 | 0.6694 | +0.003 (+0.40%) | 2,336,040 |
20 Oct 2005 | CNY | 0.6694 | 0.675 | 0.6417 | 0.6667 | 0.6667 | -0.011 (-1.64%) | 1,770,624 |
19 Oct 2005 | CNY | 0.6667 | 0.6861 | 0.6667 | 0.6778 | 0.6778 | 0.0 (0.0%) | 3,008,030 |
18 Oct 2005 | CNY | 0.6583 | 0.6778 | 0.6556 | 0.6778 | 0.6778 | +0.019 (+2.96%) | 2,193,811 |
17 Oct 2005 | CNY | 0.6583 | 0.6611 | 0.65 | 0.6583 | 0.6583 | 0.0 (0.0%) | 1,792,731 |
14 Oct 2005 | CNY | 0.6694 | 0.6806 | 0.6583 | 0.6583 | 0.6583 | -0.017 (-2.47%) | 1,673,186 |
13 Oct 2005 | CNY | 0.6833 | 0.6833 | 0.6694 | 0.675 | 0.675 | -0.008 (-1.21%) | 2,028,218 |
12 Oct 2005 | CNY | 0.6861 | 0.6861 | 0.6694 | 0.6833 | 0.6833 | 0.0 (0.0%) | 2,952,169 |
11 Oct 2005 | CNY | 0.6667 | 0.6889 | 0.6639 | 0.6833 | 0.6833 | +0.011 (+1.65%) | 3,575,523 |
30 Sep 2005 | CNY | 0.6639 | 0.6778 | 0.6639 | 0.6722 | 0.6722 | +0.005 (+0.82%) | 1,585,080 |
29 Sep 2005 | CNY | 0.6528 | 0.6833 | 0.6528 | 0.6667 | 0.6667 | +0.014 (+2.13%) | 5,029,632 |
28 Sep 2005 | CNY | 0.6639 | 0.6722 | 0.6472 | 0.6528 | 0.6528 | -0.011 (-1.67%) | 5,123,469 |
27 Sep 2005 | CNY | 0.6778 | 0.7 | 0.6639 | 0.6639 | 0.6639 | -0.019 (-2.84%) | 4,648,143 |
26 Sep 2005 | CNY | 0.6778 | 0.6944 | 0.6667 | 0.6833 | 0.6833 | +0.005 (+0.81%) | 3,306,960 |
23 Sep 2005 | CNY | 0.6917 | 0.7028 | 0.6722 | 0.6778 | 0.6778 | -0.019 (-2.78%) | 5,551,236 |