Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | CNY | 1.1939 | 1.2062 | 1.1939 | 1.2062 | 1.2062 | +0.006 (+0.52%) | 732,995 |
19 Dec 2005 | CNY | 1.1969 | 1.2031 | 1.1908 | 1.2 | 1.2 | +0.003 (+0.26%) | 867,288 |
16 Dec 2005 | CNY | 1.1877 | 1.2 | 1.1846 | 1.1969 | 1.1969 | +0.006 (+0.51%) | 531,700 |
15 Dec 2005 | CNY | 1.2031 | 1.2154 | 1.1877 | 1.1908 | 1.1908 | -0.012 (-1.02%) | 1,147,266 |
14 Dec 2005 | CNY | 1.1908 | 1.2062 | 1.1785 | 1.2031 | 1.2031 | +0.012 (+1.03%) | 1,134,575 |
13 Dec 2005 | CNY | 1.1785 | 1.1939 | 1.1754 | 1.1908 | 1.1908 | -0.003 (-0.26%) | 497,610 |
12 Dec 2005 | CNY | 1.1877 | 1.2 | 1.1877 | 1.1939 | 1.1939 | +0.006 (+0.52%) | 747,620 |
9 Dec 2005 | CNY | 1.1631 | 1.1939 | 1.1631 | 1.1877 | 1.1877 | +0.021 (+1.84%) | 792,317 |
8 Dec 2005 | CNY | 1.1815 | 1.1815 | 1.1631 | 1.1662 | 1.1662 | -0.006 (-0.52%) | 607,035 |
7 Dec 2005 | CNY | 1.1723 | 1.1815 | 1.1631 | 1.1723 | 1.1723 | 0.0 (0.0%) | 735,949 |
6 Dec 2005 | CNY | 1.1539 | 1.1785 | 1.1539 | 1.1723 | 1.1723 | +0.021 (+1.87%) | 1,092,601 |
5 Dec 2005 | CNY | 1.2 | 1.2 | 1.1477 | 1.1508 | 1.1508 | -0.052 (-4.35%) | 2,366,650 |
2 Dec 2005 | CNY | 1.2277 | 1.2369 | 1.2 | 1.2031 | 1.2031 | -0.034 (-2.73%) | 1,807,975 |
1 Dec 2005 | CNY | 1.2369 | 1.2554 | 1.2185 | 1.2369 | 1.2369 | -0.025 (-1.95%) | 3,215,982 |
30 Nov 2005 | CNY | 1.2 | 1.3292 | 1.1908 | 1.2615 | 1.2615 | +0.052 (+4.33%) | 10,199,874 |
29 Nov 2005 | CNY | 1.2277 | 1.2308 | 1.1969 | 1.2092 | 1.2092 | -0.022 (-1.75%) | 1,412,450 |
28 Nov 2005 | CNY | 1.2615 | 1.2615 | 1.2185 | 1.2308 | 1.2308 | -0.025 (-1.96%) | 2,792,374 |
25 Nov 2005 | CNY | 1.2154 | 1.2739 | 1.1908 | 1.2554 | 1.2554 | +0.04 (+3.29%) | 4,540,750 |
24 Nov 2005 | CNY | 1.2062 | 1.2339 | 1.2062 | 1.2154 | 1.2154 | -0.003 (-0.25%) | 1,238,744 |
23 Nov 2005 | CNY | 1.2 | 1.2246 | 1.2 | 1.2185 | 1.2185 | +0.018 (+1.54%) | 1,536,928 |
22 Nov 2005 | CNY | 1.2185 | 1.2308 | 1.1969 | 1.2 | 1.2 | -0.028 (-2.26%) | 2,091,050 |
21 Nov 2005 | CNY | 1.2123 | 1.2339 | 1.1969 | 1.2277 | 1.2277 | +0.021 (+1.78%) | 2,350,266 |
18 Nov 2005 | CNY | 1.1785 | 1.2123 | 1.1754 | 1.2062 | 1.2062 | +0.028 (+2.35%) | 2,840,938 |
17 Nov 2005 | CNY | 1.1723 | 1.1846 | 1.16 | 1.1785 | 1.1785 | 0.0 (0.0%) | 962,812 |
16 Nov 2005 | CNY | 1.1508 | 1.1785 | 1.1415 | 1.1785 | 1.1785 | +0.012 (+1.05%) | 942,698 |
15 Nov 2005 | CNY | 1.1692 | 1.1815 | 1.1539 | 1.1662 | 1.1662 | 0.0 (0.0%) | 801,125 |
14 Nov 2005 | CNY | 1.1477 | 1.1662 | 1.1385 | 1.1662 | 1.1662 | +0.018 (+1.61%) | 738,985 |
11 Nov 2005 | CNY | 1.1446 | 1.1692 | 1.1354 | 1.1477 | 1.1477 | 0.0 (0.0%) | 1,132,839 |
10 Nov 2005 | CNY | 1.1846 | 1.1846 | 1.1415 | 1.1477 | 1.1477 | -0.043 (-3.62%) | 1,765,400 |
9 Nov 2005 | CNY | 1.2062 | 1.2123 | 1.1877 | 1.1908 | 1.1908 | -0.015 (-1.28%) | 1,331,726 |