Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | CNY | 1.0055 | 1.0297 | 0.9974 | 1.0216 | 1.0216 | +0.007 (+0.68%) | 1,053,911 |
15 Dec 2005 | CNY | 1.0274 | 1.0274 | 1.0101 | 1.0147 | 1.0147 | -0.012 (-1.13%) | 725,796 |
14 Dec 2005 | CNY | 1.017 | 1.0263 | 1.0089 | 1.0263 | 1.0263 | 0.0 (0.0%) | 358,234 |
13 Dec 2005 | CNY | 1.017 | 1.0367 | 1.0089 | 1.0263 | 1.0263 | +0.002 (+0.22%) | 379,857 |
12 Dec 2005 | CNY | 1.024 | 1.0355 | 1.024 | 1.024 | 1.024 | -0.02 (-1.88%) | 468,116 |
9 Dec 2005 | CNY | 1.0101 | 1.0586 | 1.0055 | 1.0436 | 1.0436 | +0.032 (+3.20%) | 796,836 |
8 Dec 2005 | CNY | 1.0078 | 1.0182 | 0.9997 | 1.0112 | 1.0112 | -0.001 (-0.12%) | 369,474 |
7 Dec 2005 | CNY | 1.0124 | 1.0263 | 1.0055 | 1.0124 | 1.0124 | -0.007 (-0.68%) | 456,867 |
6 Dec 2005 | CNY | 1.0112 | 1.0448 | 1.0112 | 1.0193 | 1.0193 | -0.009 (-0.90%) | 582,333 |
5 Dec 2005 | CNY | 1.0459 | 1.0494 | 1.017 | 1.0286 | 1.0286 | -0.025 (-2.41%) | 763,176 |
2 Dec 2005 | CNY | 1.017 | 1.069 | 1.002 | 1.054 | 1.054 | +0.034 (+3.28%) | 6,583,050 |
1 Dec 2005 | CNY | 1.0078 | 1.0216 | 0.9951 | 1.0205 | 1.0205 | 0.0 (0.0%) | 1,168,136 |
30 Nov 2005 | CNY | 1.024 | 1.024 | 1.0101 | 1.0205 | 1.0205 | -0.004 (-0.34%) | 404,094 |
29 Nov 2005 | CNY | 1.0089 | 1.0263 | 1.0066 | 1.024 | 1.024 | -0.005 (-0.45%) | 377,461 |
28 Nov 2005 | CNY | 1.0078 | 1.0286 | 1.0066 | 1.0286 | 1.0286 | +0.006 (+0.57%) | 475,246 |
25 Nov 2005 | CNY | 1.017 | 1.0228 | 1.0055 | 1.0228 | 1.0228 | -0.006 (-0.56%) | 985,294 |
24 Nov 2005 | CNY | 1.0263 | 1.032 | 1.0089 | 1.0286 | 1.0286 | 0.0 (0.0%) | 372,070 |
23 Nov 2005 | CNY | 1.0182 | 1.032 | 1.0055 | 1.0286 | 1.0286 | +0.004 (+0.34%) | 1,451,083 |
22 Nov 2005 | CNY | 1.0031 | 1.0286 | 0.9997 | 1.0251 | 1.0251 | +0.009 (+0.91%) | 1,267,306 |
21 Nov 2005 | CNY | 1.0147 | 1.0286 | 1.0031 | 1.0159 | 1.0159 | -0.016 (-1.56%) | 950,077 |
18 Nov 2005 | CNY | 0.9581 | 1.0367 | 0.9581 | 1.032 | 1.032 | +0.051 (+5.18%) | 2,882,913 |
17 Nov 2005 | CNY | 0.9569 | 0.9939 | 0.9546 | 0.9812 | 0.9812 | +0.009 (+0.96%) | 1,578,270 |
16 Nov 2005 | CNY | 0.9708 | 0.9754 | 0.9442 | 0.9719 | 0.9719 | -0.005 (-0.48%) | 1,086,783 |
15 Nov 2005 | CNY | 0.9823 | 0.9858 | 0.95 | 0.9766 | 0.9766 | -0.017 (-1.74%) | 3,472,368 |
14 Nov 2005 | CNY | 1.0251 | 1.0286 | 0.9361 | 0.9939 | 0.9939 | -0.031 (-3.04%) | 9,163,652 |
11 Nov 2005 | CNY | 1.0263 | 1.0378 | 1.0182 | 1.0251 | 1.0251 | -0.001 (-0.12%) | 3,285,243 |
10 Nov 2005 | CNY | 1.0424 | 1.0459 | 1.0216 | 1.0263 | 1.0263 | -0.018 (-1.77%) | 3,524,320 |
9 Nov 2005 | CNY | 1.0424 | 1.0505 | 1.0413 | 1.0448 | 1.0448 | -0.003 (-0.32%) | 3,521,767 |
8 Nov 2005 | CNY | 1.0228 | 1.0494 | 1.0066 | 1.0482 | 1.0482 | +0.022 (+2.13%) | 8,525,889 |
7 Nov 2005 | CNY | 0.935 | 1.0286 | 0.876 | 1.0263 | 1.0263 | +0.091 (+9.76%) | 14,166,874 |