Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2005 | CNY | 1.6197 | 1.6338 | 1.5597 | 1.5738 | 1.5738 | -0.046 (-2.83%) | 7,084,840 |
20 Dec 2005 | CNY | 1.5879 | 1.6197 | 1.5808 | 1.6197 | 1.6197 | +0.025 (+1.55%) | 5,371,418 |
19 Dec 2005 | CNY | 1.6161 | 1.6444 | 1.5914 | 1.595 | 1.595 | -0.025 (-1.52%) | 6,363,144 |
16 Dec 2005 | CNY | 1.5773 | 1.6302 | 1.5773 | 1.6197 | 1.6197 | +0.032 (+2.00%) | 6,689,391 |
15 Dec 2005 | CNY | 1.6197 | 1.6655 | 1.5879 | 1.5879 | 1.5879 | -0.035 (-2.17%) | 10,773,336 |
14 Dec 2005 | CNY | 1.5985 | 1.6408 | 1.5773 | 1.6232 | 1.6232 | +0.025 (+1.55%) | 11,836,078 |
13 Dec 2005 | CNY | 1.595 | 1.6091 | 1.5561 | 1.5985 | 1.5985 | +0.004 (+0.22%) | 8,436,948 |
12 Dec 2005 | CNY | 1.5667 | 1.6302 | 1.5597 | 1.595 | 1.595 | +0.028 (+1.81%) | 15,601,099 |
9 Dec 2005 | CNY | 1.4891 | 1.5808 | 1.4856 | 1.5667 | 1.5667 | +0.064 (+4.22%) | 13,043,889 |
8 Dec 2005 | CNY | 1.5244 | 1.535 | 1.4856 | 1.5032 | 1.5032 | -0.021 (-1.39%) | 4,151,931 |
7 Dec 2005 | CNY | 1.4997 | 1.5244 | 1.4856 | 1.5244 | 1.5244 | +0.014 (+0.93%) | 5,059,432 |
6 Dec 2005 | CNY | 1.4856 | 1.5138 | 1.4503 | 1.5103 | 1.5103 | +0.018 (+1.19%) | 7,313,327 |
5 Dec 2005 | CNY | 1.5138 | 1.5173 | 1.475 | 1.4926 | 1.4926 | -0.028 (-1.86%) | 6,285,797 |
2 Dec 2005 | CNY | 1.5314 | 1.5561 | 1.482 | 1.5209 | 1.5209 | -0.021 (-1.37%) | 7,356,704 |
1 Dec 2005 | CNY | 1.5632 | 1.5738 | 1.5314 | 1.542 | 1.542 | -0.025 (-1.58%) | 7,623,939 |
30 Nov 2005 | CNY | 1.4785 | 1.5703 | 1.475 | 1.5667 | 1.5667 | +0.092 (+6.22%) | 12,420,481 |
29 Nov 2005 | CNY | 1.5173 | 1.5279 | 1.4714 | 1.475 | 1.475 | -0.06 (-3.91%) | 9,038,422 |
28 Nov 2005 | CNY | 1.5456 | 1.5561 | 1.5032 | 1.535 | 1.535 | -0.025 (-1.58%) | 8,033,668 |
25 Nov 2005 | CNY | 1.5314 | 1.5738 | 1.4891 | 1.5597 | 1.5597 | +0.028 (+1.85%) | 11,233,034 |
24 Nov 2005 | CNY | 1.5103 | 1.5844 | 1.5032 | 1.5314 | 1.5314 | +0.014 (+0.93%) | 19,189,954 |
23 Nov 2005 | CNY | 1.4468 | 1.5314 | 1.4362 | 1.5173 | 1.5173 | +0.064 (+4.37%) | 13,457,490 |
22 Nov 2005 | CNY | 1.5103 | 1.5138 | 1.4538 | 1.4538 | 1.4538 | -0.057 (-3.74%) | 9,744,049 |
21 Nov 2005 | CNY | 1.482 | 1.5456 | 1.482 | 1.5103 | 1.5103 | +0.021 (+1.42%) | 18,607,773 |
18 Nov 2005 | CNY | 1.3973 | 1.5491 | 1.3868 | 1.4891 | 1.4891 | +0.081 (+5.77%) | 23,527,773 |
17 Nov 2005 | CNY | 1.4185 | 1.4644 | 1.3868 | 1.4079 | 1.4079 | -0.004 (-0.26%) | 11,505,433 |
16 Nov 2005 | CNY | 1.3409 | 1.415 | 1.3162 | 1.4115 | 1.4115 | +0.049 (+3.63%) | 5,652,124 |
15 Nov 2005 | CNY | 1.3938 | 1.4185 | 1.355 | 1.3621 | 1.3621 | -0.032 (-2.27%) | 4,523,858 |
14 Nov 2005 | CNY | 1.3585 | 1.3938 | 1.3268 | 1.3938 | 1.3938 | +0.067 (+5.05%) | 4,619,907 |
11 Nov 2005 | CNY | 1.288 | 1.3515 | 1.2809 | 1.3268 | 1.3268 | +0.011 (+0.81%) | 4,235,218 |
10 Nov 2005 | CNY | 1.3726 | 1.4009 | 1.3127 | 1.3162 | 1.3162 | -0.067 (-4.84%) | 8,048,269 |