Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2005 | CNY | 0.9468 | 0.9536 | 0.9413 | 0.9536 | 0.9536 | +0.007 (+0.72%) | 4,326,728 |
23 Dec 2005 | CNY | 0.9345 | 0.9468 | 0.9345 | 0.9468 | 0.9468 | +0.014 (+1.47%) | 3,095,294 |
22 Dec 2005 | CNY | 0.9304 | 0.9331 | 0.9221 | 0.9331 | 0.9331 | -0.003 (-0.29%) | 2,130,634 |
21 Dec 2005 | CNY | 0.9372 | 0.944 | 0.9304 | 0.9358 | 0.9358 | -0.003 (-0.30%) | 1,547,332 |
20 Dec 2005 | CNY | 0.9386 | 0.9427 | 0.9317 | 0.9386 | 0.9386 | 0.0 (0.0%) | 1,252,192 |
19 Dec 2005 | CNY | 0.9235 | 0.9427 | 0.9235 | 0.9386 | 0.9386 | -0.005 (-0.57%) | 1,180,051 |
16 Dec 2005 | CNY | 0.9304 | 0.944 | 0.9304 | 0.944 | 0.944 | +0.003 (+0.29%) | 1,599,958 |
15 Dec 2005 | CNY | 0.9563 | 0.9563 | 0.9372 | 0.9413 | 0.9413 | -0.005 (-0.58%) | 2,132,118 |
14 Dec 2005 | CNY | 0.9386 | 0.9509 | 0.9386 | 0.9468 | 0.9468 | +0.005 (+0.58%) | 3,063,236 |
13 Dec 2005 | CNY | 0.9413 | 0.9413 | 0.9249 | 0.9413 | 0.9413 | 0.0 (0.0%) | 2,083,673 |
12 Dec 2005 | CNY | 0.9345 | 0.9468 | 0.9304 | 0.9413 | 0.9413 | +0.007 (+0.73%) | 1,727,574 |
9 Dec 2005 | CNY | 0.9249 | 0.9386 | 0.9194 | 0.9345 | 0.9345 | +0.011 (+1.19%) | 1,817,045 |
8 Dec 2005 | CNY | 0.9304 | 0.9331 | 0.9208 | 0.9235 | 0.9235 | 0.0 (0.0%) | 1,069,457 |
7 Dec 2005 | CNY | 0.918 | 0.9399 | 0.9085 | 0.9235 | 0.9235 | +0.005 (+0.60%) | 1,730,060 |
6 Dec 2005 | CNY | 0.9139 | 0.9262 | 0.9044 | 0.918 | 0.918 | 0.0 (0.0%) | 2,766,853 |
5 Dec 2005 | CNY | 0.944 | 0.944 | 0.9167 | 0.918 | 0.918 | -0.023 (-2.48%) | 2,610,804 |
2 Dec 2005 | CNY | 0.9618 | 0.9741 | 0.9399 | 0.9413 | 0.9413 | -0.023 (-2.42%) | 4,987,060 |
1 Dec 2005 | CNY | 0.9687 | 0.9755 | 0.9618 | 0.9646 | 0.9646 | -0.007 (-0.70%) | 1,053,977 |
30 Nov 2005 | CNY | 0.9605 | 0.9782 | 0.9605 | 0.9714 | 0.9714 | +0.01 (+1.00%) | 1,949,719 |
29 Nov 2005 | CNY | 0.9769 | 0.9823 | 0.9605 | 0.9618 | 0.9618 | -0.022 (-2.23%) | 3,021,129 |
25 Nov 2005 | CNY | 0.9837 | 0.9947 | 0.9782 | 0.9837 | 0.9837 | -0.005 (-0.56%) | 1,094,462 |
24 Nov 2005 | CNY | 0.9796 | 0.9947 | 0.9796 | 0.9892 | 0.9892 | +0.011 (+1.12%) | 1,603,941 |
23 Nov 2005 | CNY | 0.9769 | 0.9892 | 0.9769 | 0.9782 | 0.9782 | -0.005 (-0.56%) | 2,161,296 |
22 Nov 2005 | CNY | 1.0124 | 1.0124 | 0.9782 | 0.9837 | 0.9837 | -0.021 (-2.04%) | 2,811,775 |
21 Nov 2005 | CNY | 0.9988 | 1.0138 | 0.9988 | 1.0042 | 1.0042 | -0.001 (-0.14%) | 2,712,839 |
18 Nov 2005 | CNY | 0.9906 | 1.007 | 0.9769 | 1.0056 | 1.0056 | +0.021 (+2.08%) | 5,835,163 |
17 Nov 2005 | CNY | 0.9851 | 0.9878 | 0.9741 | 0.9851 | 0.9851 | 0.0 (0.0%) | 2,170,300 |
16 Nov 2005 | CNY | 0.9687 | 0.9878 | 0.9605 | 0.9851 | 0.9851 | +0.014 (+1.41%) | 3,389,499 |
15 Nov 2005 | CNY | 0.9864 | 1.0015 | 0.9714 | 0.9714 | 0.9714 | -0.015 (-1.52%) | 3,519,323 |
14 Nov 2005 | CNY | 0.9714 | 0.9933 | 0.9632 | 0.9864 | 0.9864 | +0.008 (+0.84%) | 2,852,625 |