Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | CNY | 1.8978 | 1.9051 | 1.8613 | 1.8905 | 1.8905 | +0.029 (+1.57%) | 1,959,552 |
22 Dec 2005 | CNY | 1.8467 | 1.8686 | 1.8394 | 1.8613 | 1.8613 | +0.007 (+0.39%) | 464,849 |
21 Dec 2005 | CNY | 1.8686 | 1.8759 | 1.8467 | 1.854 | 1.854 | -0.015 (-0.78%) | 527,774 |
20 Dec 2005 | CNY | 1.8905 | 1.8978 | 1.854 | 1.8686 | 1.8686 | -0.007 (-0.39%) | 484,385 |
19 Dec 2005 | CNY | 1.8759 | 1.8832 | 1.8686 | 1.8759 | 1.8759 | +0.007 (+0.39%) | 698,120 |
16 Dec 2005 | CNY | 1.8613 | 1.8759 | 1.8467 | 1.8686 | 1.8686 | +0.007 (+0.39%) | 543,795 |
15 Dec 2005 | CNY | 1.8613 | 1.8759 | 1.854 | 1.8613 | 1.8613 | 0.0 (0.0%) | 601,643 |
14 Dec 2005 | CNY | 1.8613 | 1.8759 | 1.8321 | 1.8613 | 1.8613 | 0.0 (0.0%) | 1,126,825 |
13 Dec 2005 | CNY | 1.8686 | 1.8686 | 1.8321 | 1.8613 | 1.8613 | 0.0 (0.0%) | 700,196 |
12 Dec 2005 | CNY | 1.8467 | 1.8613 | 1.8321 | 1.8613 | 1.8613 | +0.015 (+0.79%) | 601,904 |
9 Dec 2005 | CNY | 1.8248 | 1.854 | 1.8102 | 1.8467 | 1.8467 | +0.015 (+0.80%) | 1,166,157 |
8 Dec 2005 | CNY | 1.8248 | 1.8394 | 1.8102 | 1.8321 | 1.8321 | -0.007 (-0.40%) | 496,990 |
7 Dec 2005 | CNY | 1.8248 | 1.854 | 1.8102 | 1.8394 | 1.8394 | +0.015 (+0.80%) | 491,728 |
6 Dec 2005 | CNY | 1.8248 | 1.854 | 1.8175 | 1.8248 | 1.8248 | +0.007 (+0.40%) | 574,698 |
5 Dec 2005 | CNY | 1.8759 | 1.8759 | 1.8175 | 1.8175 | 1.8175 | -0.036 (-1.97%) | 499,282 |
2 Dec 2005 | CNY | 1.854 | 1.8905 | 1.854 | 1.854 | 1.854 | -0.029 (-1.55%) | 310,031 |
1 Dec 2005 | CNY | 1.8686 | 1.9124 | 1.854 | 1.8832 | 1.8832 | +0.007 (+0.39%) | 375,654 |
30 Nov 2005 | CNY | 1.8686 | 1.8905 | 1.8248 | 1.8759 | 1.8759 | 0.0 (0.0%) | 387,009 |
29 Nov 2005 | CNY | 1.9343 | 1.9343 | 1.8759 | 1.8759 | 1.8759 | -0.058 (-3.02%) | 857,209 |
28 Nov 2005 | CNY | 1.8978 | 1.9416 | 1.8978 | 1.9343 | 1.9343 | +0.029 (+1.53%) | 1,575,316 |
25 Nov 2005 | CNY | 1.8832 | 1.9197 | 1.8686 | 1.9051 | 1.9051 | +0.015 (+0.77%) | 686,037 |
24 Nov 2005 | CNY | 1.8832 | 1.8978 | 1.8759 | 1.8905 | 1.8905 | 0.0 (0.0%) | 516,388 |
23 Nov 2005 | CNY | 1.8759 | 1.9343 | 1.854 | 1.8905 | 1.8905 | +0.022 (+1.17%) | 456,389 |
22 Nov 2005 | CNY | 1.9124 | 1.9197 | 1.8613 | 1.8686 | 1.8686 | -0.051 (-2.66%) | 415,932 |
21 Nov 2005 | CNY | 1.9124 | 1.9343 | 1.8978 | 1.9197 | 1.9197 | +0.007 (+0.38%) | 558,096 |
18 Nov 2005 | CNY | 1.8686 | 1.9197 | 1.8686 | 1.9124 | 1.9124 | +0.044 (+2.34%) | 1,450,573 |
17 Nov 2005 | CNY | 1.8686 | 1.8759 | 1.8467 | 1.8686 | 1.8686 | +0.007 (+0.39%) | 553,869 |
16 Nov 2005 | CNY | 1.854 | 1.8613 | 1.8102 | 1.8613 | 1.8613 | 0.0 (0.0%) | 1,019,970 |
15 Nov 2005 | CNY | 1.8467 | 1.8905 | 1.8394 | 1.8613 | 1.8613 | +0.007 (+0.39%) | 373,451 |
14 Nov 2005 | CNY | 1.8467 | 1.8613 | 1.8321 | 1.854 | 1.854 | +0.007 (+0.40%) | 204,016 |