Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | CNY | 1.7996 | 1.8303 | 1.7688 | 1.8149 | 1.8149 | +0.015 (+0.85%) | 1,283,666 |
7 Nov 2005 | CNY | 1.8072 | 1.8072 | 1.7611 | 1.7996 | 1.7996 | +0.008 (+0.43%) | 1,012,301 |
4 Nov 2005 | CNY | 1.7765 | 1.7919 | 1.738 | 1.7919 | 1.7919 | 0.0 (0.0%) | 977,579 |
3 Nov 2005 | CNY | 1.7688 | 1.8149 | 1.7073 | 1.7919 | 1.7919 | +0.031 (+1.75%) | 2,549,327 |
2 Nov 2005 | CNY | 1.6919 | 1.7765 | 1.6919 | 1.7611 | 1.7611 | +0.077 (+4.57%) | 1,631,573 |
1 Nov 2005 | CNY | 1.7534 | 1.7534 | 1.6688 | 1.6842 | 1.6842 | -0.092 (-5.20%) | 1,949,523 |
31 Oct 2005 | CNY | 1.738 | 1.7765 | 1.7227 | 1.7765 | 1.7765 | +0.054 (+3.12%) | 2,361,458 |
28 Oct 2005 | CNY | 1.7919 | 1.8072 | 1.6765 | 1.7227 | 1.7227 | -0.077 (-4.27%) | 2,344,484 |
27 Oct 2005 | CNY | 1.8072 | 1.8303 | 1.7842 | 1.7996 | 1.7996 | -0.008 (-0.42%) | 1,369,370 |
26 Oct 2005 | CNY | 1.8918 | 1.8918 | 1.7688 | 1.8072 | 1.8072 | -0.085 (-4.47%) | 2,441,434 |
25 Oct 2005 | CNY | 1.9611 | 1.9611 | 1.8842 | 1.8918 | 1.8918 | -0.069 (-3.53%) | 1,694,971 |
24 Oct 2005 | CNY | 1.9841 | 1.9841 | 1.9303 | 1.9611 | 1.9611 | -0.038 (-1.92%) | 2,149,017 |
21 Oct 2005 | CNY | 1.9457 | 2.038 | 1.9226 | 1.9995 | 1.9995 | +0.046 (+2.36%) | 2,694,711 |
20 Oct 2005 | CNY | 1.9611 | 1.9841 | 1.8918 | 1.9534 | 1.9534 | -0.031 (-1.55%) | 2,518,716 |
19 Oct 2005 | CNY | 2.0149 | 2.0687 | 1.9687 | 1.9841 | 1.9841 | -0.061 (-3.01%) | 4,702,183 |
18 Oct 2005 | CNY | 1.8611 | 2.0456 | 1.8457 | 2.0456 | 2.0456 | +0.184 (+9.91%) | 7,470,029 |
17 Oct 2005 | CNY | 1.8995 | 1.8995 | 1.8226 | 1.8611 | 1.8611 | -0.023 (-1.23%) | 1,452,631 |
14 Oct 2005 | CNY | 1.9303 | 1.938 | 1.8611 | 1.8842 | 1.8842 | -0.069 (-3.54%) | 1,709,668 |
13 Oct 2005 | CNY | 1.9841 | 1.9995 | 1.9226 | 1.9534 | 1.9534 | -0.046 (-2.31%) | 1,562,181 |
12 Oct 2005 | CNY | 1.9764 | 2.0303 | 1.9611 | 1.9995 | 1.9995 | 0.0 (0.0%) | 2,118,215 |
11 Oct 2005 | CNY | 1.938 | 1.9995 | 1.9303 | 1.9995 | 1.9995 | +0.092 (+4.84%) | 3,440,016 |
10 Oct 2005 | CNY | 1.8842 | 1.9534 | 1.8457 | 1.9072 | 1.9072 | +0.023 (+1.22%) | 1,978,647 |
30 Sep 2005 | CNY | 1.8842 | 1.9226 | 1.8611 | 1.8842 | 1.8842 | 0.0 (0.0%) | 1,102,996 |
29 Sep 2005 | CNY | 1.8072 | 1.8842 | 1.8072 | 1.8842 | 1.8842 | +0.077 (+4.26%) | 1,522,589 |
28 Sep 2005 | CNY | 1.8072 | 1.8457 | 1.7919 | 1.8072 | 1.8072 | +0.008 (+0.42%) | 1,368,356 |
27 Sep 2005 | CNY | 1.9072 | 1.9303 | 1.7919 | 1.7996 | 1.7996 | -0.115 (-6.02%) | 2,404,818 |
26 Sep 2005 | CNY | 1.8842 | 1.9226 | 1.8842 | 1.9149 | 1.9149 | +0.038 (+2.05%) | 1,403,414 |
23 Sep 2005 | CNY | 2.0149 | 2.0149 | 1.8765 | 1.8765 | 1.8765 | -0.138 (-6.87%) | 2,535,256 |
22 Sep 2005 | CNY | 2.0995 | 2.1379 | 1.9764 | 2.0149 | 2.0149 | -0.092 (-4.38%) | 3,105,183 |
21 Sep 2005 | CNY | 2.1764 | 2.1841 | 2.1072 | 2.1072 | 2.1072 | -0.085 (-3.86%) | 3,696,821 |