Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | CNY | 1.8099 | 1.8592 | 1.7887 | 1.8521 | 1.8521 | +0.042 (+2.33%) | 632,326 |
9 Dec 2005 | CNY | 1.7606 | 1.831 | 1.7535 | 1.8099 | 1.8099 | +0.028 (+1.58%) | 427,712 |
8 Dec 2005 | CNY | 1.7606 | 1.831 | 1.7535 | 1.7817 | 1.7817 | 0.0 (0.0%) | 480,045 |
7 Dec 2005 | CNY | 1.7606 | 1.7887 | 1.7394 | 1.7817 | 1.7817 | +0.021 (+1.20%) | 237,282 |
6 Dec 2005 | CNY | 1.7394 | 1.7747 | 1.7113 | 1.7606 | 1.7606 | +0.014 (+0.81%) | 480,528 |
5 Dec 2005 | CNY | 1.7606 | 1.8239 | 1.7254 | 1.7465 | 1.7465 | -0.07 (-3.87%) | 600,773 |
2 Dec 2005 | CNY | 1.8803 | 1.8944 | 1.8099 | 1.8169 | 1.8169 | -0.063 (-3.37%) | 527,530 |
1 Dec 2005 | CNY | 1.8873 | 1.9014 | 1.838 | 1.8803 | 1.8803 | -0.035 (-1.84%) | 343,782 |
30 Nov 2005 | CNY | 1.8732 | 1.9155 | 1.8662 | 1.9155 | 1.9155 | +0.028 (+1.49%) | 298,907 |
29 Nov 2005 | CNY | 1.9155 | 1.9225 | 1.8662 | 1.8873 | 1.8873 | -0.028 (-1.47%) | 461,683 |
28 Nov 2005 | CNY | 1.9859 | 1.9859 | 1.9014 | 1.9155 | 1.9155 | -0.049 (-2.51%) | 541,730 |
25 Nov 2005 | CNY | 1.9718 | 1.9859 | 1.9296 | 1.9648 | 1.9648 | -0.035 (-1.76%) | 956,504 |
24 Nov 2005 | CNY | 1.9085 | 2.0704 | 1.8662 | 2 | 2 | +0.099 (+5.19%) | 3,021,646 |
23 Nov 2005 | CNY | 1.8662 | 1.9366 | 1.8662 | 1.9014 | 1.9014 | +0.028 (+1.51%) | 413,360 |
22 Nov 2005 | CNY | 1.9718 | 1.9718 | 1.831 | 1.8732 | 1.8732 | -0.077 (-3.97%) | 353,926 |
21 Nov 2005 | CNY | 1.9437 | 1.9507 | 1.9225 | 1.9507 | 1.9507 | +0.007 (+0.36%) | 419,255 |
18 Nov 2005 | CNY | 1.8944 | 1.9578 | 1.8803 | 1.9437 | 1.9437 | +0.021 (+1.10%) | 841,274 |
17 Nov 2005 | CNY | 1.8873 | 1.9296 | 1.8662 | 1.9225 | 1.9225 | +0.035 (+1.87%) | 531,293 |
16 Nov 2005 | CNY | 1.8592 | 1.8944 | 1.831 | 1.8873 | 1.8873 | +0.021 (+1.13%) | 259,113 |
15 Nov 2005 | CNY | 1.8662 | 1.9085 | 1.8451 | 1.8662 | 1.8662 | -0.021 (-1.12%) | 251,482 |
14 Nov 2005 | CNY | 1.8169 | 1.9859 | 1.8169 | 1.8873 | 1.8873 | +0.056 (+3.07%) | 462,103 |
11 Nov 2005 | CNY | 1.7958 | 1.8592 | 1.7958 | 1.831 | 1.831 | 0.0 (0.0%) | 314,530 |
10 Nov 2005 | CNY | 1.9155 | 1.9366 | 1.8169 | 1.831 | 1.831 | -0.106 (-5.45%) | 558,865 |
9 Nov 2005 | CNY | 1.9578 | 1.9789 | 1.9225 | 1.9366 | 1.9366 | -0.021 (-1.08%) | 580,307 |
8 Nov 2005 | CNY | 1.9155 | 1.9718 | 1.9085 | 1.9578 | 1.9578 | +0.077 (+4.12%) | 1,114,484 |
7 Nov 2005 | CNY | 1.831 | 1.8873 | 1.8169 | 1.8803 | 1.8803 | +0.028 (+1.52%) | 378,630 |
4 Nov 2005 | CNY | 1.831 | 1.8732 | 1.8239 | 1.8521 | 1.8521 | 0.0 (0.0%) | 356,945 |
3 Nov 2005 | CNY | 1.8521 | 1.9155 | 1.8451 | 1.8521 | 1.8521 | -0.014 (-0.76%) | 649,422 |
2 Nov 2005 | CNY | 1.7958 | 1.8873 | 1.7958 | 1.8662 | 1.8662 | +0.035 (+1.92%) | 420,476 |
1 Nov 2005 | CNY | 1.8521 | 1.8803 | 1.7958 | 1.831 | 1.831 | -0.049 (-2.62%) | 380,125 |