Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | CNY | 1.6604 | 1.6604 | 1.6103 | 1.6416 | 1.6416 | -0.019 (-1.13%) | 738,839 |
11 Nov 2005 | CNY | 1.6416 | 1.6792 | 1.6291 | 1.6604 | 1.6604 | +0.019 (+1.15%) | 814,917 |
10 Nov 2005 | CNY | 1.7168 | 1.7168 | 1.6353 | 1.6416 | 1.6416 | -0.094 (-5.42%) | 1,640,988 |
9 Nov 2005 | CNY | 1.7356 | 1.7544 | 1.6855 | 1.7356 | 1.7356 | +0.006 (+0.36%) | 6,501,215 |
8 Nov 2005 | CNY | 1.6604 | 1.7356 | 1.6479 | 1.7293 | 1.7293 | +0.069 (+4.15%) | 3,591,994 |
7 Nov 2005 | CNY | 1.6792 | 1.6792 | 1.6103 | 1.6604 | 1.6604 | +0.038 (+2.32%) | 2,232,006 |
4 Nov 2005 | CNY | 1.5977 | 1.6479 | 1.5664 | 1.6228 | 1.6228 | +0.056 (+3.60%) | 1,903,622 |
3 Nov 2005 | CNY | 1.5977 | 1.6228 | 1.5539 | 1.5664 | 1.5664 | -0.031 (-1.96%) | 752,448 |
2 Nov 2005 | CNY | 1.5539 | 1.604 | 1.5539 | 1.5977 | 1.5977 | +0.044 (+2.82%) | 1,608,584 |
1 Nov 2005 | CNY | 1.5977 | 1.604 | 1.5163 | 1.5539 | 1.5539 | -0.063 (-3.87%) | 1,576,367 |
31 Oct 2005 | CNY | 1.579 | 1.6291 | 1.5602 | 1.6165 | 1.6165 | +0.037 (+2.37%) | 2,369,772 |
28 Oct 2005 | CNY | 1.6667 | 1.6729 | 1.5476 | 1.579 | 1.579 | -0.094 (-5.61%) | 1,855,926 |
27 Oct 2005 | CNY | 1.6416 | 1.7356 | 1.6353 | 1.6729 | 1.6729 | +0.013 (+0.75%) | 2,172,181 |
26 Oct 2005 | CNY | 1.7231 | 1.7356 | 1.6541 | 1.6604 | 1.6604 | -0.088 (-5.02%) | 1,974,730 |
25 Oct 2005 | CNY | 1.7607 | 1.7607 | 1.7356 | 1.7481 | 1.7481 | -0.025 (-1.42%) | 1,071,453 |
24 Oct 2005 | CNY | 1.7544 | 1.7795 | 1.7293 | 1.7732 | 1.7732 | +0.019 (+1.07%) | 1,088,210 |
21 Oct 2005 | CNY | 1.7481 | 1.7795 | 1.7419 | 1.7544 | 1.7544 | +0.006 (+0.36%) | 1,319,552 |
20 Oct 2005 | CNY | 1.7732 | 1.7795 | 1.7105 | 1.7481 | 1.7481 | -0.025 (-1.42%) | 1,607,669 |
19 Oct 2005 | CNY | 1.7857 | 1.8233 | 1.7544 | 1.7732 | 1.7732 | -0.013 (-0.70%) | 2,006,333 |
18 Oct 2005 | CNY | 1.7356 | 1.7857 | 1.7231 | 1.7857 | 1.7857 | +0.05 (+2.89%) | 1,236,734 |
17 Oct 2005 | CNY | 1.698 | 1.7481 | 1.6792 | 1.7356 | 1.7356 | +0.019 (+1.10%) | 874,780 |
14 Oct 2005 | CNY | 1.7607 | 1.7732 | 1.7168 | 1.7168 | 1.7168 | -0.05 (-2.84%) | 1,218,689 |
13 Oct 2005 | CNY | 1.792 | 1.792 | 1.7607 | 1.7669 | 1.7669 | -0.025 (-1.40%) | 1,108,645 |
12 Oct 2005 | CNY | 1.7669 | 1.792 | 1.7419 | 1.792 | 1.792 | +0.025 (+1.42%) | 1,233,988 |
11 Oct 2005 | CNY | 1.7419 | 1.7795 | 1.7043 | 1.7669 | 1.7669 | +0.019 (+1.08%) | 1,089,886 |
10 Oct 2005 | CNY | 1.792 | 1.8045 | 1.7356 | 1.7481 | 1.7481 | -0.069 (-3.79%) | 1,647,870 |
30 Sep 2005 | CNY | 1.817 | 1.8358 | 1.792 | 1.817 | 1.817 | -0.006 (-0.35%) | 910,358 |
29 Sep 2005 | CNY | 1.7982 | 1.8358 | 1.7857 | 1.8233 | 1.8233 | +0.044 (+2.46%) | 1,654,429 |
28 Sep 2005 | CNY | 1.7795 | 1.8045 | 1.7669 | 1.7795 | 1.7795 | +0.006 (+0.36%) | 1,480,503 |
27 Sep 2005 | CNY | 1.8421 | 1.8672 | 1.7607 | 1.7732 | 1.7732 | -0.069 (-3.74%) | 1,869,455 |