Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | CNY | 1.8642 | 1.8704 | 1.8025 | 1.8333 | 1.8333 | -0.031 (-1.66%) | 4,259,530 |
19 Sep 2005 | CNY | 1.8519 | 1.8642 | 1.8395 | 1.8642 | 1.8642 | +0.018 (+1.00%) | 3,263,310 |
16 Sep 2005 | CNY | 1.821 | 1.8457 | 1.8086 | 1.8457 | 1.8457 | +0.012 (+0.68%) | 4,145,607 |
15 Sep 2005 | CNY | 1.8272 | 1.9074 | 1.8272 | 1.8333 | 1.8333 | +0.043 (+2.41%) | 19,424,294 |
14 Sep 2005 | CNY | 1.7469 | 1.7901 | 1.7222 | 1.7901 | 1.7901 | +0.049 (+2.84%) | 6,260,661 |
13 Sep 2005 | CNY | 1.6975 | 1.7469 | 1.6852 | 1.7407 | 1.7407 | +0.043 (+2.54%) | 3,272,493 |
12 Sep 2005 | CNY | 1.7037 | 1.7099 | 1.679 | 1.6975 | 1.6975 | 0.0 (0.0%) | 2,516,151 |
9 Sep 2005 | CNY | 1.7284 | 1.7346 | 1.6975 | 1.6975 | 1.6975 | -0.025 (-1.43%) | 2,732,535 |
8 Sep 2005 | CNY | 1.7593 | 1.7654 | 1.6975 | 1.7222 | 1.7222 | -0.012 (-0.71%) | 3,449,611 |
7 Sep 2005 | CNY | 1.6667 | 1.7407 | 1.6667 | 1.7346 | 1.7346 | +0.068 (+4.07%) | 4,969,056 |
6 Sep 2005 | CNY | 1.7222 | 1.7469 | 1.6482 | 1.6667 | 1.6667 | -0.062 (-3.57%) | 5,005,254 |
5 Sep 2005 | CNY | 1.7222 | 1.7469 | 1.7037 | 1.7284 | 1.7284 | +0.012 (+0.72%) | 2,460,166 |
2 Sep 2005 | CNY | 1.7161 | 1.7407 | 1.6728 | 1.7161 | 1.7161 | +0.019 (+1.10%) | 5,015,076 |
1 Sep 2005 | CNY | 1.642 | 1.7161 | 1.6173 | 1.6975 | 1.6975 | +0.056 (+3.38%) | 7,040,184 |
31 Aug 2005 | CNY | 1.6111 | 1.6605 | 1.5617 | 1.642 | 1.642 | +0.031 (+1.92%) | 4,373,112 |
30 Aug 2005 | CNY | 1.642 | 1.642 | 1.5988 | 1.6111 | 1.6111 | -0.025 (-1.51%) | 2,147,834 |
29 Aug 2005 | CNY | 1.6235 | 1.6728 | 1.5988 | 1.6358 | 1.6358 | +0.012 (+0.76%) | 5,636,039 |
26 Aug 2005 | CNY | 1.5864 | 1.6543 | 1.5864 | 1.6235 | 1.6235 | +0.031 (+1.94%) | 5,329,007 |
25 Aug 2005 | CNY | 1.5617 | 1.6049 | 1.537 | 1.5926 | 1.5926 | +0.037 (+2.38%) | 3,448,131 |
24 Aug 2005 | CNY | 1.5123 | 1.5741 | 1.5123 | 1.5556 | 1.5556 | +0.031 (+2.03%) | 3,447,270 |
23 Aug 2005 | CNY | 1.5926 | 1.6049 | 1.5123 | 1.5247 | 1.5247 | -0.068 (-4.26%) | 4,039,947 |
22 Aug 2005 | CNY | 1.5309 | 1.6049 | 1.5247 | 1.5926 | 1.5926 | +0.062 (+4.03%) | 3,660,688 |
19 Aug 2005 | CNY | 1.5185 | 1.5679 | 1.4877 | 1.5309 | 1.5309 | -0.006 (-0.40%) | 4,051,087 |
18 Aug 2005 | CNY | 1.6111 | 1.6914 | 1.5247 | 1.537 | 1.537 | -0.074 (-4.60%) | 7,727,591 |
17 Aug 2005 | CNY | 1.5494 | 1.6173 | 1.5185 | 1.6111 | 1.6111 | +0.043 (+2.76%) | 7,255,289 |
16 Aug 2005 | CNY | 1.5494 | 1.5741 | 1.5 | 1.5679 | 1.5679 | +0.031 (+2.01%) | 5,001,197 |
15 Aug 2005 | CNY | 1.4691 | 1.5679 | 1.4568 | 1.537 | 1.537 | +0.056 (+3.75%) | 4,191,861 |
12 Aug 2005 | CNY | 1.537 | 1.5617 | 1.4568 | 1.4815 | 1.4815 | -0.049 (-3.23%) | 5,220,671 |
11 Aug 2005 | CNY | 1.5247 | 1.5494 | 1.5 | 1.5309 | 1.5309 | 0.0 (0.0%) | 4,088,656 |
10 Aug 2005 | CNY | 1.5185 | 1.537 | 1.4815 | 1.5309 | 1.5309 | +0.019 (+1.23%) | 4,221,225 |