Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2005 | CNY | 1.0139 | 1.0347 | 1 | 1.025 | 1.025 | -0.004 (-0.41%) | 950,400 |
23 Nov 2005 | CNY | 1.0028 | 1.0403 | 0.9944 | 1.0292 | 1.0292 | +0.022 (+2.21%) | 1,180,800 |
22 Nov 2005 | CNY | 1.0472 | 1.0472 | 1.0028 | 1.0069 | 1.0069 | -0.04 (-3.85%) | 1,789,920 |
21 Nov 2005 | CNY | 1.0458 | 1.0583 | 1.0361 | 1.0472 | 1.0472 | +0.01 (+0.93%) | 2,088,072 |
18 Nov 2005 | CNY | 1.0069 | 1.0486 | 1.0069 | 1.0375 | 1.0375 | +0.031 (+3.04%) | 2,652,746 |
17 Nov 2005 | CNY | 0.9972 | 1.0181 | 0.9958 | 1.0069 | 1.0069 | +0.01 (+0.97%) | 1,614,240 |
16 Nov 2005 | CNY | 0.9889 | 1 | 0.9722 | 0.9972 | 0.9972 | +0.01 (+0.98%) | 696,240 |
15 Nov 2005 | CNY | 0.9833 | 1.0139 | 0.975 | 0.9875 | 0.9875 | +0.003 (+0.28%) | 1,072,130 |
14 Nov 2005 | CNY | 0.9847 | 0.9944 | 0.9722 | 0.9847 | 0.9847 | +0.001 (+0.14%) | 821,584 |
11 Nov 2005 | CNY | 0.9597 | 0.9917 | 0.9597 | 0.9833 | 0.9833 | +0.019 (+2.01%) | 1,328,976 |
10 Nov 2005 | CNY | 1.0278 | 1.0278 | 0.9583 | 0.9639 | 0.9639 | -0.058 (-5.70%) | 2,305,504 |
9 Nov 2005 | CNY | 1.0361 | 1.0431 | 1.0194 | 1.0222 | 1.0222 | -0.011 (-1.07%) | 2,154,297 |
8 Nov 2005 | CNY | 0.9972 | 1.0347 | 0.9972 | 1.0333 | 1.0333 | +0.028 (+2.75%) | 2,374,941 |
7 Nov 2005 | CNY | 0.9722 | 1.0069 | 0.9583 | 1.0056 | 1.0056 | +0.033 (+3.44%) | 2,614,896 |
4 Nov 2005 | CNY | 0.975 | 0.9833 | 0.9472 | 0.9722 | 0.9722 | -0.001 (-0.14%) | 1,721,520 |
3 Nov 2005 | CNY | 0.9944 | 0.9972 | 0.9722 | 0.9736 | 0.9736 | -0.026 (-2.64%) | 1,589,414 |
2 Nov 2005 | CNY | 0.9694 | 1.0056 | 0.9694 | 1 | 1 | +0.028 (+2.86%) | 2,484,000 |
1 Nov 2005 | CNY | 0.975 | 0.975 | 0.9361 | 0.9722 | 0.9722 | -0.004 (-0.43%) | 1,622,880 |
31 Oct 2005 | CNY | 0.9833 | 0.9861 | 0.9319 | 0.9764 | 0.9764 | -0.037 (-3.70%) | 3,770,114 |
28 Oct 2005 | CNY | 1.0403 | 1.0722 | 1.0097 | 1.0139 | 1.0139 | -0.044 (-4.20%) | 1,962,496 |
27 Oct 2005 | CNY | 1.0833 | 1.0833 | 1.0222 | 1.0583 | 1.0583 | -0.028 (-2.56%) | 2,783,959 |
26 Oct 2005 | CNY | 1.1264 | 1.1639 | 1.0833 | 1.0861 | 1.0861 | -0.053 (-4.64%) | 2,921,068 |
25 Oct 2005 | CNY | 1.1847 | 1.1944 | 1.1375 | 1.1389 | 1.1389 | -0.046 (-3.87%) | 1,303,128 |
24 Oct 2005 | CNY | 1.1708 | 1.1903 | 1.1667 | 1.1847 | 1.1847 | +0.018 (+1.54%) | 1,953,604 |
21 Oct 2005 | CNY | 1.1528 | 1.175 | 1.1528 | 1.1667 | 1.1667 | +0.014 (+1.21%) | 1,309,176 |
20 Oct 2005 | CNY | 1.1694 | 1.1694 | 1.1417 | 1.1528 | 1.1528 | -0.017 (-1.42%) | 1,331,136 |
19 Oct 2005 | CNY | 1.1708 | 1.1833 | 1.1556 | 1.1694 | 1.1694 | -0.003 (-0.24%) | 2,396,779 |
18 Oct 2005 | CNY | 1.1458 | 1.1736 | 1.1319 | 1.1722 | 1.1722 | +0.03 (+2.67%) | 2,562,112 |
17 Oct 2005 | CNY | 1.1694 | 1.1694 | 1.1222 | 1.1417 | 1.1417 | -0.028 (-2.37%) | 3,020,752 |
14 Oct 2005 | CNY | 1.1958 | 1.1986 | 1.1667 | 1.1694 | 1.1694 | -0.031 (-2.55%) | 1,662,458 |