Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | CNY | 0.4813 | 0.4862 | 0.4731 | 0.4836 | 0.4836 | -0.005 (-1.00%) | 2,954,471 |
11 Nov 2005 | CNY | 0.4793 | 0.4894 | 0.4764 | 0.4885 | 0.4885 | +0.008 (+1.64%) | 5,505,859 |
10 Nov 2005 | CNY | 0.4783 | 0.4819 | 0.4656 | 0.4806 | 0.4806 | 0.0 (0.0%) | 8,990,694 |
9 Nov 2005 | CNY | 0.4679 | 0.4829 | 0.4643 | 0.4806 | 0.4806 | +0.013 (+2.78%) | 8,811,556 |
8 Nov 2005 | CNY | 0.4601 | 0.4721 | 0.4568 | 0.4676 | 0.4676 | +0.001 (+0.15%) | 3,904,682 |
7 Nov 2005 | CNY | 0.4731 | 0.4731 | 0.4633 | 0.4669 | 0.4669 | -0.003 (-0.55%) | 9,918,012 |
4 Nov 2005 | CNY | 0.4578 | 0.4699 | 0.4578 | 0.4695 | 0.4695 | +0.006 (+1.40%) | 5,602,952 |
3 Nov 2005 | CNY | 0.477 | 0.477 | 0.4601 | 0.463 | 0.463 | -0.017 (-3.60%) | 21,769,272 |
2 Nov 2005 | CNY | 0.4956 | 0.4992 | 0.4731 | 0.4803 | 0.4803 | -0.012 (-2.52%) | 12,334,119 |
1 Nov 2005 | CNY | 0.4992 | 0.4992 | 0.4901 | 0.4927 | 0.4927 | -0.009 (-1.70%) | 1,004,336 |
31 Oct 2005 | CNY | 0.496 | 0.5061 | 0.496 | 0.5012 | 0.5012 | -0.001 (-0.12%) | 6,165,159 |
28 Oct 2005 | CNY | 0.5054 | 0.5061 | 0.496 | 0.5018 | 0.5018 | -0.006 (-1.10%) | 5,458,691 |
27 Oct 2005 | CNY | 0.4986 | 0.5077 | 0.4927 | 0.5074 | 0.5074 | +0.001 (+0.26%) | 14,842,416 |
26 Oct 2005 | CNY | 0.5057 | 0.5071 | 0.4992 | 0.5061 | 0.5061 | -0.001 (-0.20%) | 13,681,499 |
25 Oct 2005 | CNY | 0.5054 | 0.5084 | 0.5025 | 0.5071 | 0.5071 | +0.002 (+0.40%) | 1,498,474 |
24 Oct 2005 | CNY | 0.5123 | 0.5123 | 0.5044 | 0.5051 | 0.5051 | -0.007 (-1.41%) | 3,295,583 |
21 Oct 2005 | CNY | 0.5116 | 0.5159 | 0.5057 | 0.5123 | 0.5123 | -0.003 (-0.62%) | 18,918,544 |
20 Oct 2005 | CNY | 0.5028 | 0.5191 | 0.4986 | 0.5155 | 0.5155 | +0.017 (+3.39%) | 25,683,272 |
19 Oct 2005 | CNY | 0.5097 | 0.5126 | 0.4979 | 0.4986 | 0.4986 | -0.013 (-2.60%) | 11,318,321 |
18 Oct 2005 | CNY | 0.5057 | 0.5123 | 0.5057 | 0.5119 | 0.5119 | -0.002 (-0.45%) | 1,650,672 |
17 Oct 2005 | CNY | 0.5057 | 0.5142 | 0.4999 | 0.5142 | 0.5142 | -0.001 (-0.19%) | 32,522,075 |
14 Oct 2005 | CNY | 0.5057 | 0.5172 | 0.5057 | 0.5152 | 0.5152 | +0.003 (+0.57%) | 2,331,641 |
13 Oct 2005 | CNY | 0.5119 | 0.5172 | 0.5061 | 0.5123 | 0.5123 | 0.0 (0.0%) | 6,980,612 |
12 Oct 2005 | CNY | 0.5181 | 0.5181 | 0.5031 | 0.5123 | 0.5123 | -0.006 (-1.12%) | 31,147,909 |
11 Oct 2005 | CNY | 0.5061 | 0.5185 | 0.5025 | 0.5181 | 0.5181 | +0.01 (+1.99%) | 13,235,049 |
10 Oct 2005 | CNY | 0.5211 | 0.5211 | 0.5057 | 0.508 | 0.508 | -0.009 (-1.84%) | 9,201,154 |
7 Oct 2005 | CNY | 0.5204 | 0.5237 | 0.5136 | 0.5175 | 0.5175 | 0.0 (0.0%) | 0 |
6 Oct 2005 | CNY | 0.5204 | 0.5237 | 0.5136 | 0.5175 | 0.5175 | 0.0 (0.0%) | 0 |
5 Oct 2005 | CNY | 0.5204 | 0.5237 | 0.5136 | 0.5175 | 0.5175 | 0.0 (0.0%) | 0 |
4 Oct 2005 | CNY | 0.5204 | 0.5237 | 0.5136 | 0.5175 | 0.5175 | 0.0 (0.0%) | 0 |