Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | CNY | 1.057 | 1.0666 | 1.0426 | 1.057 | 1.057 | -0.005 (-0.45%) | 2,183,995 |
19 Dec 2005 | CNY | 1.0426 | 1.0714 | 1.033 | 1.0618 | 1.0618 | +0.024 (+2.31%) | 4,678,862 |
16 Dec 2005 | CNY | 1.0233 | 1.0426 | 1.0233 | 1.0378 | 1.0378 | +0.01 (+0.93%) | 1,222,467 |
15 Dec 2005 | CNY | 1.0426 | 1.0474 | 1.0282 | 1.0282 | 1.0282 | -0.014 (-1.38%) | 1,864,579 |
14 Dec 2005 | CNY | 1.0185 | 1.0474 | 1.0137 | 1.0426 | 1.0426 | +0.014 (+1.40%) | 2,090,481 |
13 Dec 2005 | CNY | 1.033 | 1.033 | 1.0137 | 1.0282 | 1.0282 | -0.01 (-0.93%) | 1,245,345 |
12 Dec 2005 | CNY | 1.033 | 1.0426 | 1.0282 | 1.0378 | 1.0378 | +0.005 (+0.46%) | 1,949,682 |
9 Dec 2005 | CNY | 1.0185 | 1.0378 | 1.0185 | 1.033 | 1.033 | +0.005 (+0.47%) | 1,944,559 |
8 Dec 2005 | CNY | 1.0282 | 1.057 | 1.0137 | 1.0282 | 1.0282 | +0.019 (+1.91%) | 2,534,016 |
7 Dec 2005 | CNY | 1.0089 | 1.0137 | 0.9897 | 1.0089 | 1.0089 | 0.0 (0.0%) | 1,875,789 |
6 Dec 2005 | CNY | 0.9945 | 1.0233 | 0.9897 | 1.0089 | 1.0089 | 0.0 (0.0%) | 1,612,605 |
5 Dec 2005 | CNY | 1.0233 | 1.0474 | 0.9993 | 1.0089 | 1.0089 | -0.01 (-0.94%) | 2,666,084 |
2 Dec 2005 | CNY | 1.033 | 1.0474 | 1.0089 | 1.0185 | 1.0185 | -0.029 (-2.76%) | 3,091,590 |
1 Dec 2005 | CNY | 1.0522 | 1.057 | 1.0378 | 1.0474 | 1.0474 | -0.014 (-1.36%) | 2,545,364 |
30 Nov 2005 | CNY | 1.0714 | 1.0714 | 1.0426 | 1.0618 | 1.0618 | -0.029 (-2.64%) | 2,401,161 |
28 Nov 2005 | CNY | 1.0762 | 1.0954 | 1.0666 | 1.0906 | 1.0906 | +0.014 (+1.34%) | 3,412,586 |
25 Nov 2005 | CNY | 1.0618 | 1.081 | 1.057 | 1.0762 | 1.0762 | +0.01 (+0.90%) | 1,798,817 |
24 Nov 2005 | CNY | 1.0762 | 1.0858 | 1.0618 | 1.0666 | 1.0666 | -0.005 (-0.45%) | 1,795,430 |
23 Nov 2005 | CNY | 1.0618 | 1.0762 | 1.0426 | 1.0714 | 1.0714 | +0.01 (+0.90%) | 2,146,563 |
22 Nov 2005 | CNY | 1.1194 | 1.1194 | 1.057 | 1.0618 | 1.0618 | -0.043 (-3.91%) | 4,087,482 |
21 Nov 2005 | CNY | 1.1002 | 1.1146 | 1.0858 | 1.105 | 1.105 | 0.0 (0.0%) | 3,430,251 |
18 Nov 2005 | CNY | 1.081 | 1.1098 | 1.0714 | 1.105 | 1.105 | +0.014 (+1.32%) | 6,585,338 |
17 Nov 2005 | CNY | 1.0858 | 1.1242 | 1.0666 | 1.0906 | 1.0906 | +0.005 (+0.44%) | 6,397,526 |
16 Nov 2005 | CNY | 1.0522 | 1.0858 | 1.0378 | 1.0858 | 1.0858 | +0.029 (+2.72%) | 2,521,675 |
15 Nov 2005 | CNY | 1.0762 | 1.081 | 1.0474 | 1.057 | 1.057 | -0.019 (-1.78%) | 2,191,688 |
14 Nov 2005 | CNY | 1.0618 | 1.0906 | 1.0474 | 1.0762 | 1.0762 | +0.019 (+1.82%) | 3,481,093 |
11 Nov 2005 | CNY | 1.0426 | 1.0666 | 1.0233 | 1.057 | 1.057 | +0.019 (+1.85%) | 3,427,116 |
10 Nov 2005 | CNY | 1.081 | 1.081 | 1.0378 | 1.0378 | 1.0378 | -0.048 (-4.42%) | 6,229,818 |
9 Nov 2005 | CNY | 1.1194 | 1.1194 | 1.081 | 1.0858 | 1.0858 | -0.048 (-4.23%) | 9,779,890 |
8 Nov 2005 | CNY | 1.0714 | 1.1531 | 1.0714 | 1.1338 | 1.1338 | +0.086 (+8.25%) | 22,070,981 |