Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | CNY | 0.8864 | 0.8864 | 0.8773 | 0.8818 | 0.8818 | -0.002 (-0.26%) | 5,977,958 |
18 Nov 2005 | CNY | 0.8614 | 0.8864 | 0.8568 | 0.8841 | 0.8841 | +0.018 (+2.10%) | 15,086,592 |
17 Nov 2005 | CNY | 0.8659 | 0.8682 | 0.85 | 0.8659 | 0.8659 | 0.0 (0.0%) | 5,624,128 |
16 Nov 2005 | CNY | 0.8523 | 0.8659 | 0.8455 | 0.8659 | 0.8659 | +0.009 (+1.06%) | 4,452,602 |
15 Nov 2005 | CNY | 0.8545 | 0.8659 | 0.8477 | 0.8568 | 0.8568 | +0.002 (+0.27%) | 5,182,509 |
14 Nov 2005 | CNY | 0.85 | 0.8568 | 0.8432 | 0.8545 | 0.8545 | +0.007 (+0.80%) | 4,304,867 |
11 Nov 2005 | CNY | 0.8432 | 0.8568 | 0.8432 | 0.8477 | 0.8477 | +0.004 (+0.53%) | 4,598,968 |
10 Nov 2005 | CNY | 0.8682 | 0.8727 | 0.8432 | 0.8432 | 0.8432 | -0.029 (-3.38%) | 9,188,779 |
9 Nov 2005 | CNY | 0.8818 | 0.8818 | 0.8705 | 0.8727 | 0.8727 | -0.007 (-0.77%) | 4,325,512 |
8 Nov 2005 | CNY | 0.8682 | 0.8841 | 0.8636 | 0.8795 | 0.8795 | +0.014 (+1.57%) | 7,816,525 |
7 Nov 2005 | CNY | 0.8682 | 0.8682 | 0.8591 | 0.8659 | 0.8659 | -0.005 (-0.53%) | 4,496,778 |
4 Nov 2005 | CNY | 0.8636 | 0.8727 | 0.8614 | 0.8705 | 0.8705 | +0.005 (+0.53%) | 5,008,564 |
3 Nov 2005 | CNY | 0.8773 | 0.8795 | 0.8636 | 0.8659 | 0.8659 | -0.011 (-1.30%) | 5,124,803 |
2 Nov 2005 | CNY | 0.8818 | 0.8841 | 0.8705 | 0.8773 | 0.8773 | +0.002 (+0.26%) | 9,986,627 |
1 Nov 2005 | CNY | 0.8682 | 0.8773 | 0.8591 | 0.875 | 0.875 | +0.011 (+1.32%) | 8,246,792 |
31 Oct 2005 | CNY | 0.8477 | 0.8705 | 0.8455 | 0.8636 | 0.8636 | +0.016 (+1.88%) | 5,850,834 |
28 Oct 2005 | CNY | 0.8682 | 0.8841 | 0.8432 | 0.8477 | 0.8477 | -0.018 (-2.10%) | 9,370,490 |
27 Oct 2005 | CNY | 0.8727 | 0.8795 | 0.8614 | 0.8659 | 0.8659 | -0.011 (-1.30%) | 7,652,942 |
26 Oct 2005 | CNY | 0.8932 | 0.9046 | 0.8727 | 0.8773 | 0.8773 | -0.016 (-1.78%) | 7,831,995 |
25 Oct 2005 | CNY | 0.9091 | 0.9136 | 0.8909 | 0.8932 | 0.8932 | -0.018 (-2.00%) | 6,374,618 |
24 Oct 2005 | CNY | 0.9023 | 0.9159 | 0.8955 | 0.9114 | 0.9114 | +0.009 (+1.01%) | 5,411,498 |
21 Oct 2005 | CNY | 0.9091 | 0.9091 | 0.8886 | 0.9023 | 0.9023 | -0.004 (-0.50%) | 10,206,526 |
20 Oct 2005 | CNY | 0.9432 | 0.9455 | 0.8886 | 0.9068 | 0.9068 | -0.041 (-4.32%) | 20,850,394 |
19 Oct 2005 | CNY | 0.9455 | 0.9568 | 0.9386 | 0.9477 | 0.9477 | -0.002 (-0.24%) | 5,497,949 |
18 Oct 2005 | CNY | 0.9455 | 0.95 | 0.9386 | 0.95 | 0.95 | +0.004 (+0.48%) | 4,813,784 |
17 Oct 2005 | CNY | 0.9455 | 0.9477 | 0.9386 | 0.9455 | 0.9455 | -0.004 (-0.47%) | 5,602,722 |
14 Oct 2005 | CNY | 0.9546 | 0.9591 | 0.9455 | 0.95 | 0.95 | -0.005 (-0.48%) | 6,422,570 |
13 Oct 2005 | CNY | 0.9659 | 0.9659 | 0.9523 | 0.9546 | 0.9546 | -0.011 (-1.17%) | 4,918,786 |
12 Oct 2005 | CNY | 0.9591 | 0.9705 | 0.9546 | 0.9659 | 0.9659 | +0.007 (+0.71%) | 6,355,602 |
11 Oct 2005 | CNY | 0.9477 | 0.9636 | 0.9455 | 0.9591 | 0.9591 | +0.011 (+1.20%) | 4,880,867 |