Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2005 | CNY | 1.4432 | 1.4432 | 1.3797 | 1.3832 | 1.3832 | -0.064 (-4.40%) | 8,958,437 |
8 Nov 2005 | CNY | 1.4185 | 1.475 | 1.4044 | 1.4468 | 1.4468 | +0.021 (+1.49%) | 11,828,378 |
7 Nov 2005 | CNY | 1.3938 | 1.4362 | 1.3691 | 1.4256 | 1.4256 | +0.032 (+2.28%) | 7,575,949 |
4 Nov 2005 | CNY | 1.3832 | 1.4079 | 1.3656 | 1.3938 | 1.3938 | -0.004 (-0.25%) | 7,260,718 |
3 Nov 2005 | CNY | 1.3585 | 1.4009 | 1.3374 | 1.3973 | 1.3973 | +0.014 (+1.02%) | 13,956,659 |
2 Nov 2005 | CNY | 1.2668 | 1.3832 | 1.2633 | 1.3832 | 1.3832 | +0.127 (+10.11%) | 20,533,585 |
1 Nov 2005 | CNY | 1.2809 | 1.288 | 1.2068 | 1.2562 | 1.2562 | -0.018 (-1.38%) | 4,542,747 |
31 Oct 2005 | CNY | 1.2668 | 1.3056 | 1.2527 | 1.2738 | 1.2738 | +0.007 (+0.55%) | 5,423,042 |
28 Oct 2005 | CNY | 1.2527 | 1.3021 | 1.2139 | 1.2668 | 1.2668 | +0.018 (+1.42%) | 7,424,503 |
27 Oct 2005 | CNY | 1.3762 | 1.3938 | 1.2491 | 1.2491 | 1.2491 | -0.138 (-9.93%) | 13,867,435 |
26 Oct 2005 | CNY | 1.3797 | 1.4362 | 1.3762 | 1.3868 | 1.3868 | -0.018 (-1.25%) | 6,293,812 |
25 Oct 2005 | CNY | 1.475 | 1.475 | 1.4009 | 1.4044 | 1.4044 | -0.067 (-4.55%) | 9,785,028 |
24 Oct 2005 | CNY | 1.4785 | 1.4891 | 1.4326 | 1.4714 | 1.4714 | 0.0 (0.0%) | 9,416,544 |
21 Oct 2005 | CNY | 1.4714 | 1.4962 | 1.4503 | 1.4714 | 1.4714 | 0.0 (0.0%) | 11,974,808 |
20 Oct 2005 | CNY | 1.3938 | 1.4714 | 1.3726 | 1.4714 | 1.4714 | +0.064 (+4.51%) | 16,203,724 |
19 Oct 2005 | CNY | 1.4538 | 1.4785 | 1.4044 | 1.4079 | 1.4079 | -0.039 (-2.69%) | 11,163,497 |
18 Oct 2005 | CNY | 1.4432 | 1.4785 | 1.4185 | 1.4468 | 1.4468 | -0.004 (-0.24%) | 15,782,214 |
17 Oct 2005 | CNY | 1.3444 | 1.4573 | 1.3268 | 1.4503 | 1.4503 | +0.106 (+7.88%) | 19,099,738 |
14 Oct 2005 | CNY | 1.3338 | 1.3868 | 1.3268 | 1.3444 | 1.3444 | +0.014 (+1.06%) | 9,248,607 |
13 Oct 2005 | CNY | 1.3409 | 1.3656 | 1.3162 | 1.3303 | 1.3303 | -0.018 (-1.31%) | 4,930,839 |
12 Oct 2005 | CNY | 1.288 | 1.3832 | 1.288 | 1.3479 | 1.3479 | +0.07 (+5.52%) | 11,278,624 |
11 Oct 2005 | CNY | 1.2209 | 1.2774 | 1.2209 | 1.2774 | 1.2774 | +0.028 (+2.27%) | 3,270,494 |
10 Oct 2005 | CNY | 1.288 | 1.288 | 1.2174 | 1.2491 | 1.2491 | -0.042 (-3.28%) | 2,485,655 |
30 Sep 2005 | CNY | 1.2597 | 1.3021 | 1.2597 | 1.2915 | 1.2915 | +0.025 (+1.95%) | 4,140,828 |
29 Sep 2005 | CNY | 1.2386 | 1.2809 | 1.2386 | 1.2668 | 1.2668 | +0.028 (+2.28%) | 4,303,885 |
28 Sep 2005 | CNY | 1.2244 | 1.2597 | 1.2209 | 1.2386 | 1.2386 | +0.007 (+0.58%) | 3,030,923 |
27 Sep 2005 | CNY | 1.2809 | 1.2809 | 1.2068 | 1.2315 | 1.2315 | -0.049 (-3.86%) | 5,300,765 |
26 Sep 2005 | CNY | 1.2597 | 1.2844 | 1.2527 | 1.2809 | 1.2809 | +0.021 (+1.68%) | 3,053,910 |
23 Sep 2005 | CNY | 1.3091 | 1.3409 | 1.2562 | 1.2597 | 1.2597 | -0.064 (-4.80%) | 6,630,485 |
22 Sep 2005 | CNY | 1.4291 | 1.4397 | 1.295 | 1.3232 | 1.3232 | -0.117 (-8.09%) | 13,371,791 |