Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | CNY | 1.5411 | 1.599 | 1.5201 | 1.5542 | 1.5542 | +0.1 (+6.87%) | 5,493,673 |
9 Dec 2005 | CNY | 1.4464 | 1.4596 | 1.4228 | 1.4543 | 1.4543 | +0.032 (+2.21%) | 547,700 |
8 Dec 2005 | CNY | 1.4412 | 1.4412 | 1.407 | 1.4228 | 1.4228 | -0.005 (-0.36%) | 332,718 |
7 Dec 2005 | CNY | 1.4201 | 1.4359 | 1.4201 | 1.428 | 1.428 | +0.008 (+0.56%) | 197,730 |
6 Dec 2005 | CNY | 1.3965 | 1.4333 | 1.3965 | 1.4201 | 1.4201 | +0.005 (+0.37%) | 294,009 |
5 Dec 2005 | CNY | 1.4727 | 1.4727 | 1.4149 | 1.4149 | 1.4149 | -0.071 (-4.78%) | 892,446 |
2 Dec 2005 | CNY | 1.478 | 1.499 | 1.4727 | 1.4859 | 1.4859 | -0.011 (-0.70%) | 684,297 |
1 Dec 2005 | CNY | 1.5016 | 1.5043 | 1.4832 | 1.4964 | 1.4964 | +0.005 (+0.36%) | 588,813 |
30 Nov 2005 | CNY | 1.4806 | 1.4911 | 1.4727 | 1.4911 | 1.4911 | -0.005 (-0.35%) | 261,710 |
29 Nov 2005 | CNY | 1.5016 | 1.5043 | 1.4727 | 1.4964 | 1.4964 | -0.018 (-1.21%) | 502,412 |
28 Nov 2005 | CNY | 1.4964 | 1.5227 | 1.4859 | 1.5148 | 1.5148 | +0.003 (+0.17%) | 602,373 |
25 Nov 2005 | CNY | 1.5253 | 1.5306 | 1.4964 | 1.5122 | 1.5122 | -0.013 (-0.86%) | 471,757 |
24 Nov 2005 | CNY | 1.5174 | 1.5358 | 1.5016 | 1.5253 | 1.5253 | +0.003 (+0.17%) | 1,099,124 |
23 Nov 2005 | CNY | 1.4938 | 1.5411 | 1.4675 | 1.5227 | 1.5227 | +0.029 (+1.93%) | 1,257,209 |
22 Nov 2005 | CNY | 1.499 | 1.5201 | 1.4859 | 1.4938 | 1.4938 | +0.003 (+0.18%) | 1,089,416 |
21 Nov 2005 | CNY | 1.499 | 1.5122 | 1.4832 | 1.4911 | 1.4911 | +0.008 (+0.53%) | 1,127,365 |
18 Nov 2005 | CNY | 1.4806 | 1.4964 | 1.4622 | 1.4832 | 1.4832 | +0.024 (+1.62%) | 1,077,415 |
17 Nov 2005 | CNY | 1.4491 | 1.4859 | 1.4491 | 1.4596 | 1.4596 | -0.008 (-0.54%) | 487,518 |
16 Nov 2005 | CNY | 1.4622 | 1.4675 | 1.4306 | 1.4675 | 1.4675 | -0.008 (-0.54%) | 641,713 |
15 Nov 2005 | CNY | 1.4964 | 1.499 | 1.4727 | 1.4754 | 1.4754 | -0.021 (-1.40%) | 559,347 |
14 Nov 2005 | CNY | 1.4569 | 1.499 | 1.4359 | 1.4964 | 1.4964 | +0.026 (+1.79%) | 913,067 |
11 Nov 2005 | CNY | 1.4675 | 1.4832 | 1.4543 | 1.4701 | 1.4701 | -0.003 (-0.18%) | 803,681 |
10 Nov 2005 | CNY | 1.4938 | 1.5122 | 1.4701 | 1.4727 | 1.4727 | -0.042 (-2.78%) | 1,384,129 |
9 Nov 2005 | CNY | 1.6121 | 1.6121 | 1.5122 | 1.5148 | 1.5148 | +0.05 (+3.41%) | 4,401,922 |
8 Nov 2005 | CNY | 1.428 | 1.4648 | 1.4254 | 1.4648 | 1.4648 | +0.016 (+1.08%) | 805,141 |
7 Nov 2005 | CNY | 1.4306 | 1.4569 | 1.4254 | 1.4491 | 1.4491 | -0.008 (-0.54%) | 1,054,775 |
4 Nov 2005 | CNY | 1.3938 | 1.4727 | 1.3938 | 1.4569 | 1.4569 | +0.047 (+3.36%) | 1,790,319 |
3 Nov 2005 | CNY | 1.4122 | 1.4438 | 1.3991 | 1.4096 | 1.4096 | -0.037 (-2.54%) | 1,329,201 |
2 Nov 2005 | CNY | 1.4464 | 1.4596 | 1.4359 | 1.4464 | 1.4464 | +0.013 (+0.91%) | 1,488,796 |
1 Nov 2005 | CNY | 1.4043 | 1.4359 | 1.3965 | 1.4333 | 1.4333 | +0.026 (+1.87%) | 657,908 |