Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | CNY | 1.1439 | 1.1439 | 1.1061 | 1.125 | 1.125 | -0.026 (-2.30%) | 8,750,623 |
1 Sep 2005 | CNY | 1.1099 | 1.1705 | 1.1061 | 1.1515 | 1.1515 | +0.045 (+4.10%) | 20,183,375 |
31 Aug 2005 | CNY | 1.0417 | 1.1439 | 1.0417 | 1.1061 | 1.1061 | +0.064 (+6.18%) | 13,520,796 |
30 Aug 2005 | CNY | 1.0682 | 1.0682 | 1.0417 | 1.0417 | 1.0417 | -0.026 (-2.48%) | 3,314,406 |
29 Aug 2005 | CNY | 1.0455 | 1.0758 | 1.0265 | 1.0682 | 1.0682 | +0.023 (+2.17%) | 7,830,849 |
26 Aug 2005 | CNY | 1.053 | 1.072 | 1.0341 | 1.0455 | 1.0455 | -0.007 (-0.71%) | 3,462,130 |
25 Aug 2005 | CNY | 1.072 | 1.0758 | 1.0227 | 1.053 | 1.053 | 0.0 (0.0%) | 6,985,849 |
23 Aug 2005 | CNY | 1.0909 | 1.0947 | 1.0492 | 1.053 | 1.053 | -0.019 (-1.77%) | 16,803,264 |
22 Aug 2005 | CNY | 1.0379 | 1.0871 | 1.0189 | 1.072 | 1.072 | +0.049 (+4.82%) | 7,645,096 |
19 Aug 2005 | CNY | 1.0152 | 1.0417 | 0.9962 | 1.0227 | 1.0227 | +0.004 (+0.37%) | 6,114,950 |
18 Aug 2005 | CNY | 1.0606 | 1.0909 | 1.0114 | 1.0189 | 1.0189 | -0.042 (-3.93%) | 10,736,262 |
17 Aug 2005 | CNY | 1.053 | 1.0644 | 1.0152 | 1.0606 | 1.0606 | +0.008 (+0.72%) | 6,757,803 |
16 Aug 2005 | CNY | 1.0303 | 1.053 | 1.0189 | 1.053 | 1.053 | +0.023 (+2.20%) | 7,722,570 |
15 Aug 2005 | CNY | 1 | 1.0379 | 0.9886 | 1.0303 | 1.0303 | +0.03 (+3.03%) | 5,317,588 |
12 Aug 2005 | CNY | 1.0152 | 1.0492 | 0.9962 | 1 | 1 | -0.023 (-2.22%) | 8,750,808 |
11 Aug 2005 | CNY | 1.0038 | 1.0227 | 1 | 1.0227 | 1.0227 | +0.011 (+1.12%) | 5,896,300 |
10 Aug 2005 | CNY | 1 | 1.0265 | 0.9886 | 1.0114 | 1.0114 | +0.008 (+0.76%) | 5,478,340 |
9 Aug 2005 | CNY | 0.9583 | 1.0152 | 0.9546 | 1.0038 | 1.0038 | +0.03 (+3.11%) | 7,143,974 |
8 Aug 2005 | CNY | 0.9583 | 0.9886 | 0.947 | 0.9735 | 0.9735 | +0.019 (+1.98%) | 6,579,064 |
5 Aug 2005 | CNY | 0.928 | 0.9583 | 0.9205 | 0.9546 | 0.9546 | +0.027 (+2.87%) | 3,769,566 |
4 Aug 2005 | CNY | 0.9394 | 0.9432 | 0.9205 | 0.928 | 0.928 | -0.019 (-2.01%) | 2,584,111 |
3 Aug 2005 | CNY | 0.9318 | 0.9697 | 0.9242 | 0.947 | 0.947 | +0.015 (+1.63%) | 6,047,044 |
2 Aug 2005 | CNY | 0.9091 | 0.9356 | 0.9015 | 0.9318 | 0.9318 | +0.026 (+2.93%) | 3,372,161 |
1 Aug 2005 | CNY | 0.9091 | 0.9167 | 0.8939 | 0.9053 | 0.9053 | -0.004 (-0.42%) | 2,317,592 |
29 Jul 2005 | CNY | 0.928 | 0.928 | 0.8939 | 0.9091 | 0.9091 | -0.008 (-0.83%) | 2,716,124 |
28 Jul 2005 | CNY | 0.9091 | 0.9394 | 0.9091 | 0.9167 | 0.9167 | +0.015 (+1.69%) | 4,563,287 |
27 Jul 2005 | CNY | 0.8902 | 0.9053 | 0.8788 | 0.9015 | 0.9015 | +0.011 (+1.27%) | 2,540,313 |
26 Jul 2005 | CNY | 0.8636 | 0.9129 | 0.8561 | 0.8902 | 0.8902 | +0.027 (+3.08%) | 4,291,850 |
25 Jul 2005 | CNY | 0.8636 | 0.8826 | 0.8447 | 0.8636 | 0.8636 | 0.0 (0.0%) | 1,718,051 |
22 Jul 2005 | CNY | 0.8485 | 0.8977 | 0.8371 | 0.8636 | 0.8636 | +0.023 (+2.70%) | 4,979,050 |