Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | CNY | 1.0556 | 1.0722 | 1.0444 | 1.0667 | 1.0667 | +0.006 (+0.53%) | 1,189,063 |
8 Dec 2005 | CNY | 1.0333 | 1.0889 | 1.0222 | 1.0611 | 1.0611 | +0.022 (+2.14%) | 2,049,015 |
7 Dec 2005 | CNY | 1.0222 | 1.0389 | 1.0111 | 1.0389 | 1.0389 | +0.006 (+0.54%) | 873,558 |
6 Dec 2005 | CNY | 1.0111 | 1.0389 | 0.9889 | 1.0333 | 1.0333 | +0.017 (+1.63%) | 1,381,437 |
5 Dec 2005 | CNY | 1.0333 | 1.0389 | 1.0056 | 1.0167 | 1.0167 | -0.033 (-3.17%) | 1,863,871 |
2 Dec 2005 | CNY | 1.0889 | 1.0889 | 1.0444 | 1.05 | 1.05 | -0.039 (-3.57%) | 1,688,904 |
1 Dec 2005 | CNY | 1.0889 | 1.1056 | 1.0667 | 1.0889 | 1.0889 | 0.0 (0.0%) | 1,084,320 |
30 Nov 2005 | CNY | 1.1167 | 1.1222 | 1.0667 | 1.0889 | 1.0889 | -0.028 (-2.49%) | 2,424,578 |
29 Nov 2005 | CNY | 1.1611 | 1.1611 | 1.1111 | 1.1167 | 1.1167 | -0.039 (-3.37%) | 1,758,695 |
28 Nov 2005 | CNY | 1.15 | 1.1667 | 1.1333 | 1.1556 | 1.1556 | +0.006 (+0.49%) | 1,552,860 |
25 Nov 2005 | CNY | 1.15 | 1.1722 | 1.1333 | 1.15 | 1.15 | -0.006 (-0.48%) | 1,441,945 |
24 Nov 2005 | CNY | 1.1333 | 1.1611 | 1.1333 | 1.1556 | 1.1556 | +0.022 (+1.97%) | 1,873,395 |
22 Nov 2005 | CNY | 1.1944 | 1.1944 | 1.1278 | 1.1333 | 1.1333 | -0.061 (-5.12%) | 3,215,700 |
21 Nov 2005 | CNY | 1.2056 | 1.2222 | 1.1778 | 1.1944 | 1.1944 | -0.017 (-1.38%) | 5,291,141 |
18 Nov 2005 | CNY | 1.1611 | 1.2222 | 1.1444 | 1.2111 | 1.2111 | +0.033 (+2.83%) | 6,413,329 |
17 Nov 2005 | CNY | 1.2333 | 1.2333 | 1.1778 | 1.1778 | 1.1778 | -0.061 (-4.93%) | 5,898,486 |
16 Nov 2005 | CNY | 1.2722 | 1.3056 | 1.1944 | 1.2389 | 1.2389 | -0.039 (-3.04%) | 13,728,542 |
15 Nov 2005 | CNY | 1.1889 | 1.2778 | 1.1611 | 1.2778 | 1.2778 | +0.117 (+10.05%) | 19,818,435 |
14 Nov 2005 | CNY | 1.0667 | 1.1611 | 1.0667 | 1.1611 | 1.1611 | +0.105 (+9.99%) | 4,488,084 |
11 Nov 2005 | CNY | 1.0333 | 1.0722 | 1.0167 | 1.0556 | 1.0556 | +0.011 (+1.07%) | 1,397,790 |
10 Nov 2005 | CNY | 1.0833 | 1.0833 | 1.0444 | 1.0444 | 1.0444 | -0.044 (-4.09%) | 1,518,285 |
9 Nov 2005 | CNY | 1.0889 | 1.1 | 1.0722 | 1.0889 | 1.0889 | +0.006 (+0.52%) | 1,491,528 |
8 Nov 2005 | CNY | 1.0611 | 1.0944 | 1.05 | 1.0833 | 1.0833 | +0.011 (+1.04%) | 1,835,213 |
7 Nov 2005 | CNY | 1.0389 | 1.0778 | 1.0333 | 1.0722 | 1.0722 | +0.017 (+1.57%) | 1,265,427 |
4 Nov 2005 | CNY | 1.05 | 1.0611 | 1.0056 | 1.0556 | 1.0556 | +0.011 (+1.07%) | 1,934,404 |
3 Nov 2005 | CNY | 1.0444 | 1.0778 | 1.0333 | 1.0444 | 1.0444 | +0.005 (+0.53%) | 1,955,532 |
2 Nov 2005 | CNY | 1.0167 | 1.05 | 1.0056 | 1.0389 | 1.0389 | +0.028 (+2.75%) | 1,852,794 |
1 Nov 2005 | CNY | 1.0444 | 1.0444 | 0.9722 | 1.0111 | 1.0111 | -0.033 (-3.19%) | 1,853,890 |
31 Oct 2005 | CNY | 1.0222 | 1.0611 | 1.0222 | 1.0444 | 1.0444 | +0.022 (+2.17%) | 1,420,018 |
28 Oct 2005 | CNY | 1.0444 | 1.0556 | 1.0111 | 1.0222 | 1.0222 | -0.044 (-4.17%) | 1,582,560 |