Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | CNY | 0.984 | 0.984 | 0.964 | 0.972 | 0.972 | -0.012 (-1.22%) | 1,157,000 |
26 Dec 2005 | CNY | 0.972 | 0.988 | 0.968 | 0.984 | 0.984 | +0.004 (+0.41%) | 1,352,037 |
23 Dec 2005 | CNY | 0.944 | 0.996 | 0.94 | 0.98 | 0.98 | +0.032 (+3.38%) | 2,986,927 |
22 Dec 2005 | CNY | 0.936 | 0.956 | 0.936 | 0.948 | 0.948 | 0.0 (0.0%) | 1,105,250 |
21 Dec 2005 | CNY | 0.964 | 0.972 | 0.944 | 0.948 | 0.948 | -0.024 (-2.47%) | 1,376,000 |
20 Dec 2005 | CNY | 0.964 | 0.976 | 0.96 | 0.972 | 0.972 | +0.004 (+0.41%) | 713,252 |
19 Dec 2005 | CNY | 0.972 | 0.98 | 0.964 | 0.968 | 0.968 | -0.004 (-0.41%) | 774,992 |
16 Dec 2005 | CNY | 0.968 | 0.98 | 0.944 | 0.972 | 0.972 | 0.0 (0.0%) | 1,848,525 |
15 Dec 2005 | CNY | 0.996 | 0.996 | 0.968 | 0.972 | 0.972 | -0.02 (-2.02%) | 4,811,257 |
14 Dec 2005 | CNY | 0.984 | 1.004 | 0.98 | 0.992 | 0.992 | 0.0 (0.0%) | 5,011,332 |
13 Dec 2005 | CNY | 0.976 | 0.996 | 0.952 | 0.992 | 0.992 | +0.016 (+1.64%) | 2,884,912 |
12 Dec 2005 | CNY | 0.972 | 0.992 | 0.968 | 0.976 | 0.976 | +0.008 (+0.83%) | 3,542,420 |
9 Dec 2005 | CNY | 0.964 | 0.972 | 0.952 | 0.968 | 0.968 | +0.004 (+0.41%) | 1,611,620 |
8 Dec 2005 | CNY | 0.932 | 0.968 | 0.928 | 0.964 | 0.964 | +0.028 (+2.99%) | 2,959,117 |
7 Dec 2005 | CNY | 0.92 | 0.936 | 0.912 | 0.936 | 0.936 | +0.012 (+1.30%) | 800,095 |
6 Dec 2005 | CNY | 0.908 | 0.928 | 0.904 | 0.924 | 0.924 | +0.008 (+0.87%) | 1,765,237 |
5 Dec 2005 | CNY | 0.94 | 0.94 | 0.916 | 0.916 | 0.916 | -0.028 (-2.97%) | 1,458,497 |
2 Dec 2005 | CNY | 0.964 | 0.968 | 0.94 | 0.944 | 0.944 | -0.028 (-2.88%) | 1,413,627 |
1 Dec 2005 | CNY | 0.988 | 0.996 | 0.96 | 0.972 | 0.972 | -0.02 (-2.02%) | 1,015,500 |
30 Nov 2005 | CNY | 0.988 | 0.996 | 0.956 | 0.992 | 0.992 | +0.004 (+0.40%) | 1,595,435 |
29 Nov 2005 | CNY | 1.012 | 1.012 | 0.988 | 0.988 | 0.988 | -0.028 (-2.76%) | 1,379,250 |
28 Nov 2005 | CNY | 1.028 | 1.032 | 0.988 | 1.016 | 1.016 | -0.024 (-2.31%) | 3,537,132 |
25 Nov 2005 | CNY | 1.044 | 1.064 | 1.024 | 1.04 | 1.04 | +0.012 (+1.17%) | 9,842,465 |
24 Nov 2005 | CNY | 0.968 | 1.028 | 0.964 | 1.028 | 1.028 | +0.064 (+6.64%) | 6,005,982 |
23 Nov 2005 | CNY | 0.956 | 0.976 | 0.952 | 0.964 | 0.964 | +0.004 (+0.42%) | 1,144,717 |
22 Nov 2005 | CNY | 1.004 | 1.004 | 0.956 | 0.96 | 0.96 | -0.052 (-5.14%) | 1,545,250 |
21 Nov 2005 | CNY | 0.996 | 1.012 | 0.988 | 1.012 | 1.012 | +0.012 (+1.20%) | 2,135,950 |
18 Nov 2005 | CNY | 0.98 | 1.012 | 0.98 | 1 | 1 | +0.012 (+1.21%) | 2,641,960 |
17 Nov 2005 | CNY | 1.012 | 1.016 | 0.98 | 0.988 | 0.988 | -0.016 (-1.59%) | 5,267,885 |
16 Nov 2005 | CNY | 0.984 | 1.008 | 0.948 | 1.004 | 1.004 | +0.028 (+2.87%) | 3,870,760 |