Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | CNY | 1.558 | 1.5761 | 1.5399 | 1.5761 | 1.5761 | +0.018 (+1.16%) | 1,453,125 |
9 Sep 2005 | CNY | 1.5821 | 1.6063 | 1.5399 | 1.558 | 1.558 | -0.042 (-2.64%) | 3,086,572 |
8 Sep 2005 | CNY | 1.6304 | 1.6546 | 1.5882 | 1.6002 | 1.6002 | +0.006 (+0.38%) | 5,149,322 |
7 Sep 2005 | CNY | 1.5278 | 1.6123 | 1.5278 | 1.5942 | 1.5942 | +0.048 (+3.12%) | 5,406,917 |
6 Sep 2005 | CNY | 1.5701 | 1.6546 | 1.5278 | 1.5459 | 1.5459 | -0.036 (-2.29%) | 8,454,850 |
5 Sep 2005 | CNY | 1.5338 | 1.6123 | 1.4915 | 1.5821 | 1.5821 | +0.048 (+3.15%) | 9,954,999 |
2 Sep 2005 | CNY | 1.4674 | 1.5701 | 1.4372 | 1.5338 | 1.5338 | +0.079 (+5.39%) | 9,192,070 |
1 Sep 2005 | CNY | 1.4191 | 1.4614 | 1.3889 | 1.4553 | 1.4553 | +0.036 (+2.55%) | 4,230,076 |
31 Aug 2005 | CNY | 1.4432 | 1.4432 | 1.3647 | 1.4191 | 1.4191 | -0.012 (-0.85%) | 3,406,133 |
30 Aug 2005 | CNY | 1.4795 | 1.4915 | 1.4251 | 1.4312 | 1.4312 | -0.024 (-1.66%) | 4,885,200 |
29 Aug 2005 | CNY | 1.407 | 1.4855 | 1.407 | 1.4553 | 1.4553 | +0.042 (+2.99%) | 5,873,422 |
26 Aug 2005 | CNY | 1.413 | 1.4191 | 1.3889 | 1.413 | 1.413 | -0.006 (-0.43%) | 1,824,396 |
25 Aug 2005 | CNY | 1.3889 | 1.4191 | 1.3647 | 1.4191 | 1.4191 | +0.036 (+2.62%) | 2,702,941 |
24 Aug 2005 | CNY | 1.3647 | 1.3889 | 1.3527 | 1.3829 | 1.3829 | +0.018 (+1.33%) | 1,695,869 |
23 Aug 2005 | CNY | 1.401 | 1.413 | 1.3406 | 1.3647 | 1.3647 | -0.036 (-2.59%) | 2,164,509 |
22 Aug 2005 | CNY | 1.3829 | 1.4251 | 1.3708 | 1.401 | 1.401 | +0.018 (+1.31%) | 2,954,149 |
19 Aug 2005 | CNY | 1.3164 | 1.3889 | 1.3164 | 1.3829 | 1.3829 | +0.054 (+4.09%) | 4,030,210 |
18 Aug 2005 | CNY | 1.3949 | 1.4553 | 1.3164 | 1.3285 | 1.3285 | -0.048 (-3.51%) | 6,016,529 |
17 Aug 2005 | CNY | 1.3466 | 1.401 | 1.3225 | 1.3768 | 1.3768 | +0.018 (+1.33%) | 4,672,399 |
16 Aug 2005 | CNY | 1.3044 | 1.3647 | 1.2923 | 1.3587 | 1.3587 | +0.054 (+4.16%) | 3,470,646 |
15 Aug 2005 | CNY | 1.2681 | 1.3164 | 1.2681 | 1.3044 | 1.3044 | +0.018 (+1.42%) | 1,639,645 |
12 Aug 2005 | CNY | 1.3406 | 1.3406 | 1.2802 | 1.2862 | 1.2862 | -0.048 (-3.62%) | 2,973,129 |
11 Aug 2005 | CNY | 1.3406 | 1.3406 | 1.3044 | 1.3345 | 1.3345 | -0.012 (-0.90%) | 3,309,665 |
10 Aug 2005 | CNY | 1.2923 | 1.3527 | 1.2923 | 1.3466 | 1.3466 | +0.042 (+3.24%) | 3,745,501 |
9 Aug 2005 | CNY | 1.2742 | 1.3104 | 1.2681 | 1.3044 | 1.3044 | +0.042 (+3.35%) | 2,977,648 |
8 Aug 2005 | CNY | 1.2802 | 1.2923 | 1.2319 | 1.2621 | 1.2621 | -0.006 (-0.47%) | 2,490,431 |
5 Aug 2005 | CNY | 1.244 | 1.2802 | 1.2379 | 1.2681 | 1.2681 | +0.012 (+0.96%) | 3,006,383 |
4 Aug 2005 | CNY | 1.2621 | 1.2802 | 1.244 | 1.256 | 1.256 | -0.03 (-2.35%) | 1,974,159 |
3 Aug 2005 | CNY | 1.2258 | 1.3225 | 1.2138 | 1.2862 | 1.2862 | +0.042 (+3.39%) | 5,120,539 |
2 Aug 2005 | CNY | 1.093 | 1.256 | 1.093 | 1.244 | 1.244 | +0.036 (+3.01%) | 5,810,032 |