Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | CNY | 0.9083 | 0.9167 | 0.8944 | 0.9139 | 0.9139 | +0.006 (+0.62%) | 1,584,262 |
23 Sep 2005 | CNY | 0.9333 | 0.9361 | 0.9056 | 0.9083 | 0.9083 | -0.017 (-1.81%) | 2,984,043 |
22 Sep 2005 | CNY | 0.9889 | 0.9972 | 0.9167 | 0.925 | 0.925 | -0.067 (-6.73%) | 4,362,588 |
21 Sep 2005 | CNY | 1.025 | 1.0278 | 0.9917 | 0.9917 | 0.9917 | -0.036 (-3.51%) | 4,442,724 |
20 Sep 2005 | CNY | 1.0556 | 1.0667 | 1.0222 | 1.0278 | 1.0278 | -0.025 (-2.37%) | 3,929,374 |
19 Sep 2005 | CNY | 1.0333 | 1.0556 | 1.0222 | 1.0528 | 1.0528 | +0.022 (+2.15%) | 4,764,006 |
16 Sep 2005 | CNY | 1.0194 | 1.0389 | 1.0083 | 1.0306 | 1.0306 | +0.003 (+0.27%) | 3,071,246 |
15 Sep 2005 | CNY | 1.0389 | 1.0389 | 1.0167 | 1.0278 | 1.0278 | -0.011 (-1.07%) | 3,014,060 |
14 Sep 2005 | CNY | 1.0361 | 1.0444 | 1.0194 | 1.0389 | 1.0389 | +0.003 (+0.27%) | 3,519,504 |
13 Sep 2005 | CNY | 1 | 1.0361 | 1 | 1.0361 | 1.0361 | +0.039 (+3.90%) | 4,612,957 |
12 Sep 2005 | CNY | 0.9861 | 1.0028 | 0.9861 | 0.9972 | 0.9972 | +0.003 (+0.28%) | 1,923,328 |
9 Sep 2005 | CNY | 1.0222 | 1.0333 | 0.9944 | 0.9944 | 0.9944 | -0.028 (-2.72%) | 3,552,012 |
8 Sep 2005 | CNY | 1.05 | 1.0528 | 1.0139 | 1.0222 | 1.0222 | -0.028 (-2.65%) | 5,643,954 |
7 Sep 2005 | CNY | 1.0167 | 1.0667 | 0.9806 | 1.05 | 1.05 | +0.031 (+3.00%) | 10,005,847 |
6 Sep 2005 | CNY | 0.9778 | 1.05 | 0.9667 | 1.0194 | 1.0194 | +0.047 (+4.85%) | 12,573,982 |
5 Sep 2005 | CNY | 0.9639 | 0.9778 | 0.95 | 0.9722 | 0.9722 | +0.005 (+0.57%) | 3,449,023 |
2 Sep 2005 | CNY | 0.9694 | 0.9778 | 0.9472 | 0.9667 | 0.9667 | +0.008 (+0.88%) | 3,668,068 |
1 Sep 2005 | CNY | 0.9333 | 0.9722 | 0.9194 | 0.9583 | 0.9583 | +0.025 (+2.68%) | 6,665,025 |
31 Aug 2005 | CNY | 0.9194 | 0.9389 | 0.8861 | 0.9333 | 0.9333 | +0.011 (+1.20%) | 3,136,233 |
30 Aug 2005 | CNY | 0.9306 | 0.9361 | 0.9167 | 0.9222 | 0.9222 | -0.017 (-1.78%) | 1,727,254 |
29 Aug 2005 | CNY | 0.9306 | 0.9444 | 0.9028 | 0.9389 | 0.9389 | +0.008 (+0.89%) | 3,457,191 |
26 Aug 2005 | CNY | 0.9 | 0.9361 | 0.8972 | 0.9306 | 0.9306 | +0.028 (+3.08%) | 2,719,756 |
25 Aug 2005 | CNY | 0.8778 | 0.9056 | 0.875 | 0.9028 | 0.9028 | +0.019 (+2.21%) | 2,024,006 |
24 Aug 2005 | CNY | 0.8861 | 0.9028 | 0.8722 | 0.8833 | 0.8833 | 0.0 (0.0%) | 1,784,901 |
23 Aug 2005 | CNY | 0.9028 | 0.9139 | 0.8778 | 0.8833 | 0.8833 | -0.036 (-3.93%) | 1,166,259 |
22 Aug 2005 | CNY | 0.8889 | 0.9194 | 0.875 | 0.9194 | 0.9194 | +0.022 (+2.47%) | 1,903,968 |
19 Aug 2005 | CNY | 0.8917 | 0.9111 | 0.8667 | 0.8972 | 0.8972 | -0.014 (-1.53%) | 3,036,088 |
18 Aug 2005 | CNY | 0.9389 | 0.9944 | 0.9083 | 0.9111 | 0.9111 | -0.028 (-2.96%) | 6,851,660 |
17 Aug 2005 | CNY | 0.9278 | 0.9444 | 0.9083 | 0.9389 | 0.9389 | 0.0 (0.0%) | 3,618,417 |
16 Aug 2005 | CNY | 0.9444 | 0.9444 | 0.9139 | 0.9389 | 0.9389 | -0.003 (-0.30%) | 2,576,368 |