Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | CNY | 1.4333 | 1.45 | 1.4167 | 1.42 | 1.42 | -0.017 (-1.16%) | 1,036,797 |
1 Dec 2005 | CNY | 1.44 | 1.4533 | 1.4167 | 1.4367 | 1.4367 | -0.01 (-0.69%) | 657,075 |
30 Nov 2005 | CNY | 1.4367 | 1.4533 | 1.41 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 1,037,400 |
29 Nov 2005 | CNY | 1.4967 | 1.4967 | 1.4367 | 1.44 | 1.44 | -0.06 (-4%) | 1,734,900 |
28 Nov 2005 | CNY | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,306,500 |
25 Nov 2005 | CNY | 1.52 | 1.5233 | 1.5033 | 1.52 | 1.52 | 0.0 (0.0%) | 1,410,330 |
24 Nov 2005 | CNY | 1.5267 | 1.53 | 1.5033 | 1.52 | 1.52 | -0.003 (-0.22%) | 2,391,252 |
23 Nov 2005 | CNY | 1.4733 | 1.5267 | 1.4733 | 1.5233 | 1.5233 | +0.057 (+3.86%) | 4,627,821 |
22 Nov 2005 | CNY | 1.49 | 1.49 | 1.4633 | 1.4667 | 1.4667 | -0.023 (-1.56%) | 1,742,931 |
21 Nov 2005 | CNY | 1.4833 | 1.5033 | 1.4667 | 1.49 | 1.49 | +0.007 (+0.45%) | 1,998,201 |
18 Nov 2005 | CNY | 1.4367 | 1.4933 | 1.4333 | 1.4833 | 1.4833 | +0.043 (+3.01%) | 2,612,295 |
17 Nov 2005 | CNY | 1.44 | 1.4667 | 1.4233 | 1.44 | 1.44 | -0.013 (-0.92%) | 988,194 |
16 Nov 2005 | CNY | 1.4133 | 1.4567 | 1.3833 | 1.4533 | 1.4533 | +0.017 (+1.16%) | 877,353 |
15 Nov 2005 | CNY | 1.4467 | 1.4633 | 1.4067 | 1.4367 | 1.4367 | -0.007 (-0.46%) | 756,633 |
14 Nov 2005 | CNY | 1.4233 | 1.4433 | 1.42 | 1.4433 | 1.4433 | +0.01 (+0.70%) | 693,387 |
11 Nov 2005 | CNY | 1.4167 | 1.4567 | 1.3967 | 1.4333 | 1.4333 | +0.003 (+0.23%) | 935,514 |
10 Nov 2005 | CNY | 1.44 | 1.4733 | 1.4033 | 1.43 | 1.43 | -0.033 (-2.28%) | 2,045,094 |
9 Nov 2005 | CNY | 1.4667 | 1.5 | 1.45 | 1.4633 | 1.4633 | +0.003 (+0.23%) | 2,118,231 |
8 Nov 2005 | CNY | 1.44 | 1.4667 | 1.4267 | 1.46 | 1.46 | +0.013 (+0.92%) | 1,275,054 |
7 Nov 2005 | CNY | 1.4333 | 1.4467 | 1.4 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 1,205,076 |
4 Nov 2005 | CNY | 1.42 | 1.4433 | 1.4033 | 1.44 | 1.44 | +0.02 (+1.41%) | 858,864 |
3 Nov 2005 | CNY | 1.45 | 1.4633 | 1.42 | 1.42 | 1.42 | -0.027 (-1.85%) | 1,340,700 |
2 Nov 2005 | CNY | 1.4033 | 1.46 | 1.4033 | 1.4467 | 1.4467 | +0.047 (+3.34%) | 2,293,227 |
1 Nov 2005 | CNY | 1.4167 | 1.4167 | 1.35 | 1.4 | 1.4 | -0.013 (-0.94%) | 1,283,790 |
31 Oct 2005 | CNY | 1.41 | 1.44 | 1.3833 | 1.4133 | 1.4133 | -0.01 (-0.70%) | 887,100 |
28 Oct 2005 | CNY | 1.45 | 1.47 | 1.35 | 1.4233 | 1.4233 | -0.033 (-2.29%) | 2,065,428 |
27 Oct 2005 | CNY | 1.4433 | 1.4667 | 1.4233 | 1.4567 | 1.4567 | +0.007 (+0.46%) | 1,442,298 |
26 Oct 2005 | CNY | 1.5067 | 1.5367 | 1.4433 | 1.45 | 1.45 | -0.077 (-5.02%) | 2,428,320 |
25 Oct 2005 | CNY | 1.59 | 1.6 | 1.52 | 1.5267 | 1.5267 | -0.073 (-4.58%) | 2,176,329 |
24 Oct 2005 | CNY | 1.5733 | 1.6133 | 1.5467 | 1.6 | 1.6 | +0.027 (+1.70%) | 2,786,739 |