Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | CNY | 1.7249 | 1.7293 | 1.6497 | 1.6541 | 1.6541 | -0.071 (-4.10%) | 6,236,404 |
5 Sep 2005 | CNY | 1.7205 | 1.7249 | 1.6851 | 1.7249 | 1.7249 | -0.004 (-0.25%) | 4,225,658 |
2 Sep 2005 | CNY | 1.7161 | 1.7293 | 1.6851 | 1.7293 | 1.7293 | +0.013 (+0.77%) | 5,380,449 |
1 Sep 2005 | CNY | 1.6807 | 1.7293 | 1.6541 | 1.7161 | 1.7161 | +0.022 (+1.30%) | 6,133,391 |
31 Aug 2005 | CNY | 1.6763 | 1.6984 | 1.6365 | 1.694 | 1.694 | +0.018 (+1.06%) | 5,121,219 |
30 Aug 2005 | CNY | 1.7205 | 1.7382 | 1.6718 | 1.6763 | 1.6763 | -0.044 (-2.57%) | 4,698,411 |
29 Aug 2005 | CNY | 1.7293 | 1.7338 | 1.6851 | 1.7205 | 1.7205 | -0.018 (-1.02%) | 4,036,372 |
26 Aug 2005 | CNY | 1.7957 | 1.7957 | 1.7205 | 1.7382 | 1.7382 | -0.026 (-1.50%) | 9,273,429 |
25 Aug 2005 | CNY | 1.6718 | 1.7824 | 1.6497 | 1.7647 | 1.7647 | +0.093 (+5.56%) | 13,020,211 |
24 Aug 2005 | CNY | 1.663 | 1.694 | 1.6497 | 1.6718 | 1.6718 | +0.009 (+0.53%) | 4,993,057 |
23 Aug 2005 | CNY | 1.7205 | 1.7249 | 1.632 | 1.663 | 1.663 | -0.058 (-3.34%) | 7,212,500 |
22 Aug 2005 | CNY | 1.7426 | 1.7559 | 1.6807 | 1.7205 | 1.7205 | -0.026 (-1.52%) | 10,169,009 |
19 Aug 2005 | CNY | 1.5834 | 1.747 | 1.5701 | 1.747 | 1.747 | +0.159 (+10.03%) | 20,732,319 |
18 Aug 2005 | CNY | 1.6276 | 1.7249 | 1.579 | 1.5878 | 1.5878 | -0.04 (-2.45%) | 14,367,632 |
17 Aug 2005 | CNY | 1.6188 | 1.6365 | 1.5657 | 1.6276 | 1.6276 | +0.013 (+0.82%) | 6,868,433 |
16 Aug 2005 | CNY | 1.5922 | 1.6497 | 1.5878 | 1.6143 | 1.6143 | +0.026 (+1.67%) | 11,327,562 |
15 Aug 2005 | CNY | 1.5259 | 1.5922 | 1.517 | 1.5878 | 1.5878 | +0.062 (+4.06%) | 7,942,624 |
12 Aug 2005 | CNY | 1.5922 | 1.6099 | 1.5126 | 1.5259 | 1.5259 | -0.058 (-3.63%) | 5,777,129 |
11 Aug 2005 | CNY | 1.5657 | 1.6011 | 1.5524 | 1.5834 | 1.5834 | +0.022 (+1.42%) | 5,984,652 |
10 Aug 2005 | CNY | 1.548 | 1.5701 | 1.5259 | 1.5613 | 1.5613 | +0.004 (+0.29%) | 3,948,951 |
9 Aug 2005 | CNY | 1.5303 | 1.5613 | 1.5126 | 1.5568 | 1.5568 | +0.026 (+1.73%) | 4,101,636 |
8 Aug 2005 | CNY | 1.5303 | 1.5613 | 1.5215 | 1.5303 | 1.5303 | +0.004 (+0.29%) | 4,379,950 |
5 Aug 2005 | CNY | 1.4949 | 1.5303 | 1.4949 | 1.5259 | 1.5259 | +0.022 (+1.47%) | 5,520,574 |
4 Aug 2005 | CNY | 1.4817 | 1.5082 | 1.4684 | 1.5038 | 1.5038 | +0.018 (+1.19%) | 2,613,993 |
3 Aug 2005 | CNY | 1.4905 | 1.5215 | 1.4817 | 1.4861 | 1.4861 | -0.004 (-0.30%) | 5,158,329 |
2 Aug 2005 | CNY | 1.4817 | 1.4993 | 1.464 | 1.4905 | 1.4905 | +0.009 (+0.59%) | 2,505,395 |
1 Aug 2005 | CNY | 1.4507 | 1.4861 | 1.4374 | 1.4817 | 1.4817 | +0.031 (+2.14%) | 2,210,462 |
29 Jul 2005 | CNY | 1.4595 | 1.4772 | 1.4286 | 1.4507 | 1.4507 | -0.026 (-1.79%) | 3,234,305 |
28 Jul 2005 | CNY | 1.4905 | 1.4993 | 1.4684 | 1.4772 | 1.4772 | -0.004 (-0.30%) | 5,436,479 |
27 Jul 2005 | CNY | 1.4551 | 1.4817 | 1.433 | 1.4817 | 1.4817 | +0.027 (+1.83%) | 4,976,466 |