Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | CNY | 0.5713 | 0.5713 | 0.5525 | 0.5675 | 0.5675 | +0.003 (+0.44%) | 1,869,200 |
7 Nov 2005 | CNY | 0.545 | 0.5688 | 0.5375 | 0.565 | 0.565 | +0.018 (+3.20%) | 2,049,984 |
4 Nov 2005 | CNY | 0.5313 | 0.5488 | 0.5288 | 0.5475 | 0.5475 | +0.013 (+2.34%) | 1,261,600 |
3 Nov 2005 | CNY | 0.5488 | 0.5538 | 0.535 | 0.535 | 0.535 | -0.018 (-3.17%) | 1,633,280 |
2 Nov 2005 | CNY | 0.5438 | 0.5588 | 0.54 | 0.5525 | 0.5525 | +0.015 (+2.79%) | 2,581,040 |
1 Nov 2005 | CNY | 0.5313 | 0.5438 | 0.525 | 0.5375 | 0.5375 | +0.009 (+1.65%) | 1,950,840 |
31 Oct 2005 | CNY | 0.525 | 0.5413 | 0.5063 | 0.5288 | 0.5288 | +0.003 (+0.48%) | 2,191,192 |
28 Oct 2005 | CNY | 0.5688 | 0.57 | 0.5163 | 0.5263 | 0.5263 | -0.034 (-6.02%) | 3,576,672 |
27 Oct 2005 | CNY | 0.5725 | 0.575 | 0.5538 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,223,200 |
26 Oct 2005 | CNY | 0.6125 | 0.6125 | 0.5738 | 0.58 | 0.58 | -0.035 (-5.69%) | 5,442,704 |
25 Oct 2005 | CNY | 0.615 | 0.6188 | 0.5875 | 0.615 | 0.615 | -0.003 (-0.40%) | 4,508,544 |
24 Oct 2005 | CNY | 0.6125 | 0.6225 | 0.6063 | 0.6175 | 0.6175 | 0.0 (0.0%) | 3,254,792 |
21 Oct 2005 | CNY | 0.6188 | 0.6238 | 0.6038 | 0.6175 | 0.6175 | -0.003 (-0.40%) | 4,975,312 |
20 Oct 2005 | CNY | 0.6225 | 0.6525 | 0.5975 | 0.62 | 0.62 | +0.005 (+0.81%) | 12,434,576 |
19 Oct 2005 | CNY | 0.5875 | 0.6238 | 0.5863 | 0.615 | 0.615 | +0.021 (+3.57%) | 9,677,680 |
18 Oct 2005 | CNY | 0.5775 | 0.5938 | 0.5713 | 0.5938 | 0.5938 | +0.022 (+3.94%) | 3,309,272 |
17 Oct 2005 | CNY | 0.575 | 0.575 | 0.5588 | 0.5713 | 0.5713 | -0.001 (-0.21%) | 1,776,240 |
14 Oct 2005 | CNY | 0.575 | 0.5925 | 0.5625 | 0.5725 | 0.5725 | -0.014 (-2.35%) | 1,593,680 |
13 Oct 2005 | CNY | 0.5763 | 0.595 | 0.5763 | 0.5863 | 0.5863 | 0.0 (0.0%) | 2,721,272 |
12 Oct 2005 | CNY | 0.5725 | 0.5888 | 0.57 | 0.5863 | 0.5863 | +0.006 (+1.09%) | 2,332,520 |
11 Oct 2005 | CNY | 0.5538 | 0.58 | 0.5538 | 0.58 | 0.58 | +0.02 (+3.57%) | 2,319,688 |
10 Oct 2005 | CNY | 0.59 | 0.5938 | 0.5525 | 0.56 | 0.56 | -0.039 (-6.48%) | 3,386,744 |
30 Sep 2005 | CNY | 0.6088 | 0.6088 | 0.595 | 0.5988 | 0.5988 | -0.01 (-1.64%) | 4,020,000 |
29 Sep 2005 | CNY | 0.5963 | 0.6113 | 0.5875 | 0.6088 | 0.6088 | +0.022 (+3.84%) | 5,466,376 |
28 Sep 2005 | CNY | 0.5863 | 0.6038 | 0.5788 | 0.5863 | 0.5863 | 0.0 (0.0%) | 4,740,656 |
27 Sep 2005 | CNY | 0.6 | 0.615 | 0.5825 | 0.5863 | 0.5863 | -0.016 (-2.69%) | 5,394,488 |
26 Sep 2005 | CNY | 0.6475 | 0.6475 | 0.5913 | 0.6025 | 0.6025 | -0.051 (-7.85%) | 11,000,592 |
23 Sep 2005 | CNY | 0.655 | 0.6813 | 0.6488 | 0.6538 | 0.6538 | +0.001 (+0.20%) | 9,113,160 |
22 Sep 2005 | CNY | 0.6825 | 0.7 | 0.6375 | 0.6525 | 0.6525 | -0.039 (-5.61%) | 10,219,976 |
21 Sep 2005 | CNY | 0.65 | 0.7163 | 0.64 | 0.6913 | 0.6913 | +0.036 (+5.54%) | 20,241,816 |