Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2005 | CNY | 1.8321 | 1.8759 | 1.8102 | 1.8467 | 1.8467 | +0.015 (+0.80%) | 545,618 |
10 Nov 2005 | CNY | 1.8978 | 1.9124 | 1.8321 | 1.8321 | 1.8321 | -0.08 (-4.20%) | 762,810 |
9 Nov 2005 | CNY | 1.9343 | 1.9416 | 1.9051 | 1.9124 | 1.9124 | -0.007 (-0.38%) | 722,044 |
8 Nov 2005 | CNY | 1.9124 | 1.927 | 1.8832 | 1.9197 | 1.9197 | +0.015 (+0.77%) | 794,578 |
7 Nov 2005 | CNY | 1.8905 | 1.9051 | 1.854 | 1.9051 | 1.9051 | +0.036 (+1.95%) | 817,318 |
4 Nov 2005 | CNY | 1.8394 | 1.8759 | 1.8321 | 1.8686 | 1.8686 | +0.015 (+0.79%) | 571,990 |
3 Nov 2005 | CNY | 1.8832 | 1.8905 | 1.8467 | 1.854 | 1.854 | -0.036 (-1.93%) | 712,082 |
2 Nov 2005 | CNY | 1.8467 | 1.9051 | 1.8467 | 1.8905 | 1.8905 | +0.029 (+1.57%) | 1,080,558 |
1 Nov 2005 | CNY | 1.8613 | 1.8686 | 1.8248 | 1.8613 | 1.8613 | -0.015 (-0.78%) | 468,092 |
31 Oct 2005 | CNY | 1.8613 | 1.8832 | 1.8467 | 1.8759 | 1.8759 | +0.015 (+0.78%) | 493,016 |
28 Oct 2005 | CNY | 1.9124 | 1.9489 | 1.8248 | 1.8613 | 1.8613 | -0.051 (-2.67%) | 1,130,566 |
27 Oct 2005 | CNY | 1.927 | 1.9416 | 1.9051 | 1.9124 | 1.9124 | -0.022 (-1.13%) | 714,659 |
26 Oct 2005 | CNY | 2 | 2 | 1.927 | 1.9343 | 1.9343 | -0.088 (-4.33%) | 1,025,875 |
25 Oct 2005 | CNY | 2.0365 | 2.0365 | 2.0146 | 2.0219 | 2.0219 | -0.022 (-1.07%) | 566,531 |
24 Oct 2005 | CNY | 2.0365 | 2.0511 | 2.0073 | 2.0438 | 2.0438 | +0.007 (+0.36%) | 828,543 |
21 Oct 2005 | CNY | 2.0073 | 2.0438 | 2.0073 | 2.0365 | 2.0365 | 0.0 (0.0%) | 686,085 |
20 Oct 2005 | CNY | 2.0438 | 2.0511 | 2.0073 | 2.0365 | 2.0365 | -0.015 (-0.71%) | 526,427 |
19 Oct 2005 | CNY | 2.0584 | 2.0657 | 2.0219 | 2.0511 | 2.0511 | -0.022 (-1.06%) | 1,555,377 |
18 Oct 2005 | CNY | 2.0438 | 2.0803 | 2.0365 | 2.073 | 2.073 | +0.029 (+1.43%) | 1,455,013 |
17 Oct 2005 | CNY | 2.0803 | 2.0803 | 2.0365 | 2.0438 | 2.0438 | -0.036 (-1.75%) | 984,893 |
14 Oct 2005 | CNY | 2.1314 | 2.1314 | 2.0365 | 2.0803 | 2.0803 | -0.066 (-3.06%) | 1,480,849 |
13 Oct 2005 | CNY | 2.146 | 2.1679 | 2.1168 | 2.146 | 2.146 | -0.015 (-0.68%) | 1,319,379 |
12 Oct 2005 | CNY | 2.0803 | 2.2117 | 2.0511 | 2.1606 | 2.1606 | +0.08 (+3.86%) | 3,541,252 |
11 Oct 2005 | CNY | 2.073 | 2.0876 | 2.0073 | 2.0803 | 2.0803 | +0.007 (+0.35%) | 1,087,364 |
10 Oct 2005 | CNY | 2.1022 | 2.1606 | 2.0584 | 2.073 | 2.073 | +0.029 (+1.43%) | 5,038,687 |
30 Sep 2005 | CNY | 2.0292 | 2.0511 | 2.0146 | 2.0438 | 2.0438 | -0.007 (-0.36%) | 1,124,746 |
29 Sep 2005 | CNY | 1.9854 | 2.0511 | 1.9562 | 2.0511 | 2.0511 | +0.08 (+4.07%) | 1,267,925 |
28 Sep 2005 | CNY | 2.0146 | 2.0146 | 1.8978 | 1.9708 | 1.9708 | -0.029 (-1.46%) | 1,021,567 |
27 Sep 2005 | CNY | 2.0803 | 2.0803 | 1.9781 | 2 | 2 | -0.051 (-2.49%) | 1,784,614 |
26 Sep 2005 | CNY | 2.0584 | 2.0584 | 2.0146 | 2.0511 | 2.0511 | 0.0 (0.0%) | 661,666 |