Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | CNY | 1.1727 | 1.1988 | 1.1727 | 1.1988 | 1.1988 | +0.007 (+0.63%) | 1,447,652 |
18 Nov 2005 | CNY | 1.1764 | 1.2062 | 1.1429 | 1.1913 | 1.1913 | +0.015 (+1.27%) | 2,293,410 |
17 Nov 2005 | CNY | 1.1615 | 1.1802 | 1.1504 | 1.1764 | 1.1764 | +0.007 (+0.63%) | 1,441,350 |
16 Nov 2005 | CNY | 1.1466 | 1.1839 | 1.1243 | 1.169 | 1.169 | +0.015 (+1.29%) | 745,916 |
15 Nov 2005 | CNY | 1.1541 | 1.1727 | 1.1429 | 1.1541 | 1.1541 | 0.0 (0.0%) | 954,908 |
14 Nov 2005 | CNY | 1.1392 | 1.1615 | 1.1206 | 1.1541 | 1.1541 | +0.03 (+2.65%) | 900,703 |
11 Nov 2005 | CNY | 1.102 | 1.1466 | 1.102 | 1.1243 | 1.1243 | 0.0 (0.0%) | 757,909 |
10 Nov 2005 | CNY | 1.1615 | 1.1653 | 1.1243 | 1.1243 | 1.1243 | -0.048 (-4.13%) | 960,817 |
9 Nov 2005 | CNY | 1.1913 | 1.2025 | 1.169 | 1.1727 | 1.1727 | -0.019 (-1.56%) | 1,320,610 |
8 Nov 2005 | CNY | 1.169 | 1.195 | 1.1615 | 1.1913 | 1.1913 | +0.007 (+0.63%) | 1,347,337 |
7 Nov 2005 | CNY | 1.1504 | 1.1839 | 1.1355 | 1.1839 | 1.1839 | +0.037 (+3.25%) | 1,254,505 |
4 Nov 2005 | CNY | 1.1392 | 1.1541 | 1.1206 | 1.1466 | 1.1466 | +0.007 (+0.65%) | 906,252 |
3 Nov 2005 | CNY | 1.1615 | 1.1764 | 1.1392 | 1.1392 | 1.1392 | -0.022 (-1.92%) | 1,185,104 |
2 Nov 2005 | CNY | 1.1318 | 1.1727 | 1.1318 | 1.1615 | 1.1615 | +0.03 (+2.62%) | 1,711,343 |
1 Nov 2005 | CNY | 1.1429 | 1.1466 | 1.102 | 1.1318 | 1.1318 | -0.011 (-0.97%) | 852,971 |
31 Oct 2005 | CNY | 1.1355 | 1.1541 | 1.128 | 1.1429 | 1.1429 | 0.0 (0.0%) | 948,461 |
28 Oct 2005 | CNY | 1.1764 | 1.1876 | 1.1169 | 1.1429 | 1.1429 | -0.037 (-3.16%) | 1,902,706 |
27 Oct 2005 | CNY | 1.1727 | 1.1913 | 1.1578 | 1.1802 | 1.1802 | +0.007 (+0.64%) | 972,540 |
26 Oct 2005 | CNY | 1.2248 | 1.2323 | 1.1653 | 1.1727 | 1.1727 | -0.056 (-4.55%) | 1,579,587 |
25 Oct 2005 | CNY | 1.2844 | 1.2844 | 1.2211 | 1.2286 | 1.2286 | -0.059 (-4.62%) | 1,980,294 |
24 Oct 2005 | CNY | 1.303 | 1.3142 | 1.2769 | 1.2881 | 1.2881 | -0.022 (-1.71%) | 1,051,793 |
21 Oct 2005 | CNY | 1.2956 | 1.3291 | 1.2881 | 1.3105 | 1.3105 | +0.011 (+0.86%) | 1,810,243 |
20 Oct 2005 | CNY | 1.3067 | 1.3253 | 1.2695 | 1.2993 | 1.2993 | -0.026 (-1.96%) | 1,112,311 |
19 Oct 2005 | CNY | 1.3216 | 1.3514 | 1.303 | 1.3253 | 1.3253 | +0.004 (+0.28%) | 2,482,716 |
18 Oct 2005 | CNY | 1.2993 | 1.3216 | 1.2807 | 1.3216 | 1.3216 | +0.022 (+1.72%) | 1,761,487 |
17 Oct 2005 | CNY | 1.2881 | 1.2993 | 1.2695 | 1.2993 | 1.2993 | +0.022 (+1.75%) | 1,366,703 |
14 Oct 2005 | CNY | 1.2695 | 1.2993 | 1.2658 | 1.2769 | 1.2769 | 0.0 (0.0%) | 1,444,318 |
13 Oct 2005 | CNY | 1.2658 | 1.3216 | 1.2658 | 1.2769 | 1.2769 | 0.0 (0.0%) | 1,815,459 |
12 Oct 2005 | CNY | 1.2509 | 1.2881 | 1.2472 | 1.2769 | 1.2769 | +0.011 (+0.88%) | 1,598,087 |
11 Oct 2005 | CNY | 1.2174 | 1.2732 | 1.2174 | 1.2658 | 1.2658 | +0.041 (+3.35%) | 1,163,846 |