Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | CNY | 1.76 | 1.785 | 1.74 | 1.755 | 1.755 | -0.005 (-0.28%) | 4,626,578 |
23 Dec 2005 | CNY | 1.755 | 1.78 | 1.74 | 1.76 | 1.76 | +0.005 (+0.28%) | 4,290,238 |
22 Dec 2005 | CNY | 1.685 | 1.78 | 1.685 | 1.755 | 1.755 | +0.07 (+4.15%) | 7,896,500 |
21 Dec 2005 | CNY | 1.71 | 1.74 | 1.68 | 1.685 | 1.685 | -0.035 (-2.03%) | 2,021,780 |
20 Dec 2005 | CNY | 1.73 | 1.74 | 1.705 | 1.72 | 1.72 | -0.005 (-0.29%) | 2,394,482 |
19 Dec 2005 | CNY | 1.695 | 1.755 | 1.68 | 1.725 | 1.725 | +0.025 (+1.47%) | 5,659,728 |
16 Dec 2005 | CNY | 1.66 | 1.72 | 1.635 | 1.7 | 1.7 | +0.035 (+2.10%) | 5,152,618 |
15 Dec 2005 | CNY | 1.635 | 1.675 | 1.635 | 1.665 | 1.665 | +0.02 (+1.22%) | 4,305,478 |
14 Dec 2005 | CNY | 1.66 | 1.66 | 1.615 | 1.645 | 1.645 | +0.005 (+0.30%) | 1,881,098 |
13 Dec 2005 | CNY | 1.64 | 1.64 | 1.605 | 1.64 | 1.64 | -0.005 (-0.30%) | 2,114,380 |
12 Dec 2005 | CNY | 1.66 | 1.68 | 1.64 | 1.645 | 1.645 | -0.015 (-0.90%) | 1,648,038 |
9 Dec 2005 | CNY | 1.63 | 1.685 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 5,396,704 |
8 Dec 2005 | CNY | 1.64 | 1.665 | 1.625 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,245,660 |
7 Dec 2005 | CNY | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 4,223,010 |
6 Dec 2005 | CNY | 1.565 | 1.65 | 1.56 | 1.65 | 1.65 | +0.075 (+4.76%) | 4,178,048 |
5 Dec 2005 | CNY | 1.61 | 1.61 | 1.565 | 1.575 | 1.575 | -0.05 (-3.08%) | 4,132,396 |
2 Dec 2005 | CNY | 1.625 | 1.64 | 1.61 | 1.625 | 1.625 | -0.005 (-0.31%) | 4,774,774 |
1 Dec 2005 | CNY | 1.615 | 1.655 | 1.605 | 1.63 | 1.63 | +0.005 (+0.31%) | 7,592,716 |
30 Nov 2005 | CNY | 1.55 | 1.635 | 1.545 | 1.625 | 1.625 | +0.075 (+4.84%) | 11,514,566 |
29 Nov 2005 | CNY | 1.55 | 1.58 | 1.535 | 1.55 | 1.55 | +0.005 (+0.32%) | 7,623,866 |
28 Nov 2005 | CNY | 1.515 | 1.56 | 1.515 | 1.545 | 1.545 | +0.015 (+0.98%) | 4,622,212 |
25 Nov 2005 | CNY | 1.495 | 1.54 | 1.475 | 1.53 | 1.53 | +0.03 (+2%) | 4,085,098 |
24 Nov 2005 | CNY | 1.5 | 1.52 | 1.495 | 1.5 | 1.5 | 0.0 (0.0%) | 1,912,800 |
23 Nov 2005 | CNY | 1.47 | 1.51 | 1.465 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,638,086 |
22 Nov 2005 | CNY | 1.505 | 1.51 | 1.47 | 1.47 | 1.47 | -0.035 (-2.33%) | 2,373,700 |
21 Nov 2005 | CNY | 1.49 | 1.52 | 1.49 | 1.505 | 1.505 | +0.015 (+1.01%) | 1,916,786 |
18 Nov 2005 | CNY | 1.455 | 1.505 | 1.455 | 1.49 | 1.49 | +0.025 (+1.71%) | 2,846,318 |
17 Nov 2005 | CNY | 1.48 | 1.485 | 1.455 | 1.465 | 1.465 | -0.02 (-1.35%) | 1,515,142 |
16 Nov 2005 | CNY | 1.45 | 1.485 | 1.43 | 1.485 | 1.485 | +0.005 (+0.34%) | 1,431,202 |
15 Nov 2005 | CNY | 1.48 | 1.505 | 1.465 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,362,458 |