Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | CNY | 1.2684 | 1.2821 | 1.241 | 1.2581 | 1.2581 | -0.003 (-0.27%) | 2,682,546 |
1 Sep 2005 | CNY | 1.2239 | 1.265 | 1.2205 | 1.2615 | 1.2615 | +0.038 (+3.07%) | 4,708,173 |
31 Aug 2005 | CNY | 1.1829 | 1.2308 | 1.1795 | 1.2239 | 1.2239 | +0.034 (+2.87%) | 1,881,588 |
30 Aug 2005 | CNY | 1.2068 | 1.2274 | 1.1863 | 1.1897 | 1.1897 | -0.024 (-1.98%) | 1,649,995 |
29 Aug 2005 | CNY | 1.2274 | 1.2444 | 1.2103 | 1.2137 | 1.2137 | -0.021 (-1.66%) | 2,968,269 |
26 Aug 2005 | CNY | 1.1897 | 1.2513 | 1.1829 | 1.2342 | 1.2342 | +0.034 (+2.85%) | 6,539,153 |
25 Aug 2005 | CNY | 1.159 | 1.2034 | 1.1453 | 1.2 | 1.2 | +0.041 (+3.54%) | 3,779,412 |
24 Aug 2005 | CNY | 1.1282 | 1.1692 | 1.1282 | 1.159 | 1.159 | +0.021 (+1.80%) | 1,257,445 |
23 Aug 2005 | CNY | 1.1795 | 1.1795 | 1.1248 | 1.1385 | 1.1385 | -0.051 (-4.30%) | 2,167,249 |
22 Aug 2005 | CNY | 1.1658 | 1.1932 | 1.1624 | 1.1897 | 1.1897 | +0.021 (+1.75%) | 1,422,787 |
19 Aug 2005 | CNY | 1.1521 | 1.1727 | 1.1316 | 1.1692 | 1.1692 | +0.007 (+0.58%) | 3,168,936 |
18 Aug 2005 | CNY | 1.2376 | 1.2581 | 1.1385 | 1.1624 | 1.1624 | -0.075 (-6.08%) | 4,770,713 |
17 Aug 2005 | CNY | 1.2068 | 1.2479 | 1.1761 | 1.2376 | 1.2376 | +0.021 (+1.68%) | 3,525,019 |
16 Aug 2005 | CNY | 1.1761 | 1.2376 | 1.1727 | 1.2171 | 1.2171 | +0.041 (+3.49%) | 4,405,942 |
15 Aug 2005 | CNY | 1.1556 | 1.1863 | 1.1453 | 1.1761 | 1.1761 | +0.021 (+1.77%) | 2,652,998 |
12 Aug 2005 | CNY | 1.1897 | 1.241 | 1.1556 | 1.1556 | 1.1556 | -0.034 (-2.87%) | 4,726,715 |
11 Aug 2005 | CNY | 1.1863 | 1.2 | 1.1658 | 1.1897 | 1.1897 | +0.007 (+0.57%) | 3,905,050 |
10 Aug 2005 | CNY | 1.1966 | 1.2034 | 1.1556 | 1.1829 | 1.1829 | -0.01 (-0.86%) | 3,085,184 |
9 Aug 2005 | CNY | 1.1761 | 1.1966 | 1.1487 | 1.1932 | 1.1932 | +0.024 (+2.05%) | 3,606,870 |
8 Aug 2005 | CNY | 1.1795 | 1.1897 | 1.1556 | 1.1692 | 1.1692 | -0.01 (-0.87%) | 3,822,094 |
5 Aug 2005 | CNY | 1.1521 | 1.1863 | 1.1521 | 1.1795 | 1.1795 | +0.003 (+0.29%) | 4,264,117 |
4 Aug 2005 | CNY | 1.1521 | 1.1897 | 1.135 | 1.1761 | 1.1761 | +0.024 (+2.08%) | 6,814,820 |
3 Aug 2005 | CNY | 1.1145 | 1.1727 | 1.1111 | 1.1521 | 1.1521 | +0.038 (+3.37%) | 5,846,264 |
2 Aug 2005 | CNY | 1.0803 | 1.118 | 1.0735 | 1.1145 | 1.1145 | +0.027 (+2.51%) | 1,596,956 |
1 Aug 2005 | CNY | 1.0803 | 1.0872 | 1.0633 | 1.0872 | 1.0872 | +0.007 (+0.64%) | 830,989 |
29 Jul 2005 | CNY | 1.0769 | 1.0872 | 1.0667 | 1.0803 | 1.0803 | -0.007 (-0.63%) | 969,052 |
28 Jul 2005 | CNY | 1.094 | 1.1077 | 1.0769 | 1.0872 | 1.0872 | -0.007 (-0.62%) | 1,490,594 |
27 Jul 2005 | CNY | 1.0872 | 1.094 | 1.0667 | 1.094 | 1.094 | +0.007 (+0.63%) | 1,787,818 |
26 Jul 2005 | CNY | 1.053 | 1.0906 | 1.053 | 1.0872 | 1.0872 | +0.027 (+2.59%) | 2,024,667 |
25 Jul 2005 | CNY | 1.053 | 1.0633 | 1.0496 | 1.0598 | 1.0598 | 0.0 (0.0%) | 918,996 |