Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | CNY | 1.5192 | 1.5256 | 1.5 | 1.5192 | 1.5192 | -0.006 (-0.42%) | 1,867,220 |
7 Nov 2005 | CNY | 1.4808 | 1.5449 | 1.4615 | 1.5256 | 1.5256 | +0.045 (+3.03%) | 3,705,207 |
4 Nov 2005 | CNY | 1.4295 | 1.5064 | 1.4231 | 1.4808 | 1.4808 | +0.045 (+3.13%) | 3,750,272 |
3 Nov 2005 | CNY | 1.4487 | 1.4744 | 1.4295 | 1.4359 | 1.4359 | -0.026 (-1.75%) | 1,328,262 |
2 Nov 2005 | CNY | 1.4231 | 1.468 | 1.4167 | 1.4615 | 1.4615 | +0.032 (+2.24%) | 1,448,695 |
1 Nov 2005 | CNY | 1.4487 | 1.4487 | 1.3974 | 1.4295 | 1.4295 | -0.019 (-1.33%) | 1,191,420 |
31 Oct 2005 | CNY | 1.4423 | 1.4551 | 1.4231 | 1.4487 | 1.4487 | +0.006 (+0.44%) | 1,171,500 |
28 Oct 2005 | CNY | 1.4615 | 1.4744 | 1.4295 | 1.4423 | 1.4423 | -0.019 (-1.31%) | 1,400,533 |
27 Oct 2005 | CNY | 1.4744 | 1.5 | 1.4551 | 1.4615 | 1.4615 | -0.026 (-1.73%) | 1,399,145 |
26 Oct 2005 | CNY | 1.5449 | 1.5513 | 1.4744 | 1.4872 | 1.4872 | -0.064 (-4.13%) | 2,095,048 |
25 Oct 2005 | CNY | 1.5449 | 1.5769 | 1.5449 | 1.5513 | 1.5513 | -0.013 (-0.82%) | 1,512,746 |
24 Oct 2005 | CNY | 1.5385 | 1.5641 | 1.5256 | 1.5641 | 1.5641 | +0.026 (+1.66%) | 1,442,922 |
21 Oct 2005 | CNY | 1.5256 | 1.5449 | 1.5 | 1.5385 | 1.5385 | +0.006 (+0.42%) | 1,543,044 |
20 Oct 2005 | CNY | 1.5577 | 1.5577 | 1.5064 | 1.5321 | 1.5321 | -0.019 (-1.24%) | 1,254,261 |
19 Oct 2005 | CNY | 1.5321 | 1.5641 | 1.5256 | 1.5513 | 1.5513 | +0.019 (+1.25%) | 1,332,424 |
18 Oct 2005 | CNY | 1.5064 | 1.5449 | 1.5064 | 1.5321 | 1.5321 | +0.019 (+1.28%) | 1,472,610 |
17 Oct 2005 | CNY | 1.5321 | 1.5321 | 1.4872 | 1.5128 | 1.5128 | -0.019 (-1.26%) | 1,293,878 |
14 Oct 2005 | CNY | 1.5513 | 1.5705 | 1.5321 | 1.5321 | 1.5321 | -0.038 (-2.45%) | 1,527,723 |
13 Oct 2005 | CNY | 1.5897 | 1.6026 | 1.5513 | 1.5705 | 1.5705 | -0.019 (-1.21%) | 1,058,335 |
12 Oct 2005 | CNY | 1.5769 | 1.6026 | 1.5641 | 1.5897 | 1.5897 | +0.019 (+1.22%) | 1,568,715 |
11 Oct 2005 | CNY | 1.5385 | 1.5833 | 1.5321 | 1.5705 | 1.5705 | +0.026 (+1.66%) | 1,014,870 |
10 Oct 2005 | CNY | 1.5769 | 1.5897 | 1.5449 | 1.5449 | 1.5449 | -0.038 (-2.43%) | 1,039,552 |
30 Sep 2005 | CNY | 1.5641 | 1.5833 | 1.5513 | 1.5833 | 1.5833 | +0.026 (+1.64%) | 1,940,535 |
29 Sep 2005 | CNY | 1.5321 | 1.5641 | 1.5256 | 1.5577 | 1.5577 | +0.032 (+2.10%) | 2,121,740 |
28 Sep 2005 | CNY | 1.5513 | 1.5705 | 1.5256 | 1.5256 | 1.5256 | -0.026 (-1.66%) | 1,701,289 |
27 Sep 2005 | CNY | 1.609 | 1.6218 | 1.5449 | 1.5513 | 1.5513 | -0.058 (-3.59%) | 2,352,773 |
26 Sep 2005 | CNY | 1.6026 | 1.6282 | 1.5833 | 1.609 | 1.609 | +0.006 (+0.40%) | 1,346,389 |
23 Sep 2005 | CNY | 1.641 | 1.6667 | 1.5962 | 1.6026 | 1.6026 | -0.038 (-2.34%) | 2,848,633 |
22 Sep 2005 | CNY | 1.7308 | 1.7308 | 1.6026 | 1.641 | 1.641 | -0.09 (-5.19%) | 3,991,693 |
21 Sep 2005 | CNY | 1.7628 | 1.7756 | 1.718 | 1.7308 | 1.7308 | -0.038 (-2.17%) | 3,959,670 |