Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | CNY | 0.5868 | 0.5954 | 0.5848 | 0.5948 | 0.5948 | +0.005 (+0.80%) | 3,172,660 |
29 Nov 2005 | CNY | 0.5914 | 0.5934 | 0.5855 | 0.5901 | 0.5901 | -0.003 (-0.46%) | 3,004,859 |
28 Nov 2005 | CNY | 0.6081 | 0.6081 | 0.5901 | 0.5928 | 0.5928 | -0.017 (-2.72%) | 5,308,783 |
25 Nov 2005 | CNY | 0.6107 | 0.6134 | 0.6054 | 0.6094 | 0.6094 | -0.005 (-0.75%) | 2,001,384 |
24 Nov 2005 | CNY | 0.6094 | 0.6174 | 0.6094 | 0.614 | 0.614 | +0.003 (+0.54%) | 2,216,465 |
23 Nov 2005 | CNY | 0.6054 | 0.6213 | 0.6021 | 0.6107 | 0.6107 | -0.006 (-0.97%) | 2,513,016 |
22 Nov 2005 | CNY | 0.6287 | 0.6313 | 0.616 | 0.6167 | 0.6167 | -0.015 (-2.42%) | 5,605,726 |
21 Nov 2005 | CNY | 0.63 | 0.6346 | 0.626 | 0.632 | 0.632 | +0.001 (+0.21%) | 4,726,125 |
18 Nov 2005 | CNY | 0.6174 | 0.6353 | 0.616 | 0.6307 | 0.6307 | +0.013 (+2.06%) | 8,013,977 |
17 Nov 2005 | CNY | 0.6101 | 0.6213 | 0.6087 | 0.618 | 0.618 | +0.006 (+0.98%) | 3,658,620 |
16 Nov 2005 | CNY | 0.6087 | 0.6127 | 0.5981 | 0.612 | 0.612 | +0.003 (+0.43%) | 2,994,506 |
15 Nov 2005 | CNY | 0.6081 | 0.6107 | 0.6001 | 0.6094 | 0.6094 | +0.005 (+0.88%) | 2,981,099 |
14 Nov 2005 | CNY | 0.6001 | 0.614 | 0.5988 | 0.6041 | 0.6041 | -0.003 (-0.43%) | 1,882,444 |
11 Nov 2005 | CNY | 0.6014 | 0.6114 | 0.5914 | 0.6067 | 0.6067 | -0.001 (-0.12%) | 3,608,811 |
10 Nov 2005 | CNY | 0.6287 | 0.6293 | 0.6061 | 0.6074 | 0.6074 | -0.027 (-4.20%) | 6,358,743 |
9 Nov 2005 | CNY | 0.628 | 0.6439 | 0.6167 | 0.634 | 0.634 | +0.009 (+1.39%) | 8,859,013 |
8 Nov 2005 | CNY | 0.6307 | 0.6307 | 0.6101 | 0.6253 | 0.6253 | -0.003 (-0.43%) | 4,141,074 |
7 Nov 2005 | CNY | 0.6313 | 0.6313 | 0.6167 | 0.628 | 0.628 | +0.003 (+0.53%) | 2,061,576 |
4 Nov 2005 | CNY | 0.6247 | 0.6267 | 0.6081 | 0.6247 | 0.6247 | +0.002 (+0.32%) | 3,629,427 |
3 Nov 2005 | CNY | 0.634 | 0.6373 | 0.6154 | 0.6227 | 0.6227 | +0.002 (+0.32%) | 6,417,159 |
2 Nov 2005 | CNY | 0.6001 | 0.638 | 0.5921 | 0.6207 | 0.6207 | +0.031 (+5.19%) | 10,851,729 |
1 Nov 2005 | CNY | 0.6041 | 0.6081 | 0.5835 | 0.5901 | 0.5901 | -0.016 (-2.64%) | 6,428,264 |
31 Oct 2005 | CNY | 0.6213 | 0.6227 | 0.5981 | 0.6061 | 0.6061 | -0.017 (-2.76%) | 6,533,375 |
28 Oct 2005 | CNY | 0.6446 | 0.6532 | 0.6047 | 0.6233 | 0.6233 | -0.021 (-3.20%) | 6,483,626 |
27 Oct 2005 | CNY | 0.6386 | 0.6566 | 0.6366 | 0.6439 | 0.6439 | +0.006 (+0.92%) | 5,820,746 |
26 Oct 2005 | CNY | 0.6679 | 0.6679 | 0.6353 | 0.638 | 0.638 | -0.026 (-3.99%) | 8,047,173 |
25 Oct 2005 | CNY | 0.6858 | 0.6858 | 0.6626 | 0.6645 | 0.6645 | -0.023 (-3.29%) | 9,261,818 |
24 Oct 2005 | CNY | 0.6752 | 0.6964 | 0.6652 | 0.6871 | 0.6871 | +0.012 (+1.76%) | 11,823,574 |
21 Oct 2005 | CNY | 0.6898 | 0.6931 | 0.6645 | 0.6752 | 0.6752 | -0.024 (-3.42%) | 18,634,931 |
20 Oct 2005 | CNY | 0.7443 | 0.7443 | 0.6911 | 0.6991 | 0.6991 | +0.022 (+3.23%) | 44,856,974 |