Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | CNY | 1.9769 | 1.9769 | 1.9385 | 1.9769 | 1.9769 | 0.0 (0.0%) | 162,614 |
19 Dec 2005 | CNY | 1.9615 | 1.9923 | 1.9615 | 1.9769 | 1.9769 | +0.015 (+0.79%) | 96,070 |
16 Dec 2005 | CNY | 1.9769 | 1.9769 | 1.9539 | 1.9615 | 1.9615 | -0.015 (-0.78%) | 94,614 |
15 Dec 2005 | CNY | 1.9462 | 2 | 1.9385 | 1.9769 | 1.9769 | 0.0 (0.0%) | 259,508 |
14 Dec 2005 | CNY | 1.9692 | 1.9923 | 1.9539 | 1.9769 | 1.9769 | -0.008 (-0.39%) | 259,870 |
13 Dec 2005 | CNY | 1.9846 | 2 | 1.9539 | 1.9846 | 1.9846 | 0.0 (0.0%) | 154,050 |
12 Dec 2005 | CNY | 1.9769 | 2 | 1.9231 | 1.9846 | 1.9846 | +0.031 (+1.57%) | 310,050 |
9 Dec 2005 | CNY | 1.9231 | 1.9615 | 1.9077 | 1.9539 | 1.9539 | +0.023 (+1.20%) | 203,970 |
8 Dec 2005 | CNY | 1.8846 | 1.9462 | 1.8539 | 1.9308 | 1.9308 | +0.031 (+1.62%) | 235,183 |
7 Dec 2005 | CNY | 1.8846 | 1.9077 | 1.8462 | 1.9 | 1.9 | +0.031 (+1.65%) | 218,790 |
6 Dec 2005 | CNY | 1.8692 | 1.8846 | 1.8308 | 1.8692 | 1.8692 | 0.0 (0.0%) | 230,981 |
5 Dec 2005 | CNY | 1.9692 | 1.9923 | 1.8692 | 1.8692 | 1.8692 | -0.1 (-5.08%) | 457,470 |
2 Dec 2005 | CNY | 2.0308 | 2.0308 | 1.9615 | 1.9692 | 1.9692 | -0.062 (-3.03%) | 271,934 |
1 Dec 2005 | CNY | 2 | 2.0692 | 1.9769 | 2.0308 | 2.0308 | +0.031 (+1.54%) | 490,868 |
30 Nov 2005 | CNY | 2.0385 | 2.0615 | 1.9769 | 2 | 2 | -0.061 (-2.98%) | 259,740 |
29 Nov 2005 | CNY | 2.0615 | 2.1154 | 2.0462 | 2.0615 | 2.0615 | -0.031 (-1.47%) | 119,210 |
28 Nov 2005 | CNY | 2.0539 | 2.1 | 2.0539 | 2.0923 | 2.0923 | -0.008 (-0.37%) | 255,320 |
25 Nov 2005 | CNY | 2.0769 | 2.1077 | 2.0231 | 2.1 | 2.1 | +0.008 (+0.37%) | 202,902 |
24 Nov 2005 | CNY | 2.1308 | 2.1308 | 2.0539 | 2.0923 | 2.0923 | -0.008 (-0.37%) | 197,584 |
23 Nov 2005 | CNY | 2.0846 | 2.1385 | 2.0231 | 2.1 | 2.1 | -0.015 (-0.73%) | 299,845 |
22 Nov 2005 | CNY | 2.1539 | 2.1692 | 2.1154 | 2.1154 | 2.1154 | -0.061 (-2.83%) | 256,230 |
21 Nov 2005 | CNY | 2.1692 | 2.1846 | 2.1385 | 2.1769 | 2.1769 | -0.008 (-0.35%) | 343,721 |
18 Nov 2005 | CNY | 2.1539 | 2.1923 | 2.1154 | 2.1846 | 2.1846 | +0.031 (+1.43%) | 444,444 |
17 Nov 2005 | CNY | 2.1308 | 2.1539 | 2.1 | 2.1539 | 2.1539 | 0.0 (0.0%) | 122,993 |
16 Nov 2005 | CNY | 2.1462 | 2.1615 | 2.0769 | 2.1539 | 2.1539 | 0.0 (0.0%) | 312,260 |
15 Nov 2005 | CNY | 2.1385 | 2.1539 | 2.0923 | 2.1539 | 2.1539 | -0.015 (-0.71%) | 268,581 |
14 Nov 2005 | CNY | 2.1846 | 2.1846 | 2.0692 | 2.1692 | 2.1692 | -0.008 (-0.35%) | 318,981 |
11 Nov 2005 | CNY | 2.2077 | 2.2077 | 2.1385 | 2.1769 | 2.1769 | -0.008 (-0.35%) | 99,060 |
10 Nov 2005 | CNY | 2.1769 | 2.2308 | 2.1462 | 2.1846 | 2.1846 | 0.0 (0.0%) | 264,160 |
9 Nov 2005 | CNY | 2.1385 | 2.2077 | 2.1 | 2.1846 | 2.1846 | +0.046 (+2.16%) | 405,730 |