Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | CNY | 1.3235 | 1.3628 | 1.3088 | 1.3431 | 1.3431 | +0.005 (+0.37%) | 8,572,906 |
14 Sep 2005 | CNY | 1.3088 | 1.3824 | 1.2843 | 1.3382 | 1.3382 | +0.025 (+1.86%) | 14,989,159 |
13 Sep 2005 | CNY | 1.2745 | 1.3186 | 1.2696 | 1.3137 | 1.3137 | +0.034 (+2.68%) | 8,741,365 |
12 Sep 2005 | CNY | 1.2696 | 1.2794 | 1.2304 | 1.2794 | 1.2794 | +0.015 (+1.16%) | 5,563,524 |
9 Sep 2005 | CNY | 1.2843 | 1.2941 | 1.25 | 1.2647 | 1.2647 | -0.029 (-2.27%) | 7,296,349 |
8 Sep 2005 | CNY | 1.3137 | 1.3186 | 1.2647 | 1.2941 | 1.2941 | -0.005 (-0.38%) | 7,270,427 |
7 Sep 2005 | CNY | 1.2255 | 1.3137 | 1.2206 | 1.299 | 1.299 | +0.069 (+5.58%) | 10,749,037 |
6 Sep 2005 | CNY | 1.299 | 1.348 | 1.2255 | 1.2304 | 1.2304 | -0.083 (-6.34%) | 12,545,151 |
5 Sep 2005 | CNY | 1.2843 | 1.3333 | 1.2647 | 1.3137 | 1.3137 | +0.02 (+1.51%) | 12,032,733 |
2 Sep 2005 | CNY | 1.2402 | 1.3529 | 1.2157 | 1.2941 | 1.2941 | +0.059 (+4.76%) | 33,177,848 |
1 Sep 2005 | CNY | 1.1912 | 1.2451 | 1.1765 | 1.2353 | 1.2353 | +0.044 (+3.70%) | 18,817,696 |
31 Aug 2005 | CNY | 1.1177 | 1.1961 | 1.0882 | 1.1912 | 1.1912 | +0.044 (+3.84%) | 12,164,791 |
30 Aug 2005 | CNY | 1.2059 | 1.2108 | 1.1373 | 1.1471 | 1.1471 | -0.054 (-4.49%) | 7,500,914 |
29 Aug 2005 | CNY | 1.1716 | 1.2157 | 1.1569 | 1.201 | 1.201 | +0.029 (+2.51%) | 13,944,128 |
26 Aug 2005 | CNY | 1.1226 | 1.2108 | 1.1128 | 1.1716 | 1.1716 | +0.049 (+4.36%) | 13,869,811 |
25 Aug 2005 | CNY | 1.0882 | 1.1324 | 1.0686 | 1.1226 | 1.1226 | +0.029 (+2.70%) | 7,981,261 |
24 Aug 2005 | CNY | 1.0735 | 1.098 | 1.0588 | 1.0931 | 1.0931 | +0.015 (+1.36%) | 8,156,303 |
23 Aug 2005 | CNY | 1.1422 | 1.1422 | 1.0735 | 1.0784 | 1.0784 | -0.069 (-5.99%) | 8,194,620 |
22 Aug 2005 | CNY | 1.1275 | 1.1667 | 1.1177 | 1.1471 | 1.1471 | 0.0 (0.0%) | 7,373,229 |
19 Aug 2005 | CNY | 1.152 | 1.1863 | 1.1029 | 1.1471 | 1.1471 | -0.025 (-2.09%) | 11,316,673 |
18 Aug 2005 | CNY | 1.2059 | 1.2941 | 1.1667 | 1.1716 | 1.1716 | -0.039 (-3.24%) | 22,748,837 |
17 Aug 2005 | CNY | 1.201 | 1.2157 | 1.1471 | 1.2108 | 1.2108 | +0.015 (+1.23%) | 23,776,461 |
16 Aug 2005 | CNY | 1.1716 | 1.2059 | 1.1667 | 1.1961 | 1.1961 | +0.02 (+1.67%) | 19,417,327 |
15 Aug 2005 | CNY | 1.1324 | 1.1863 | 1.1029 | 1.1765 | 1.1765 | +0.025 (+2.13%) | 17,283,228 |
12 Aug 2005 | CNY | 1.1275 | 1.2059 | 1.0833 | 1.152 | 1.152 | +0.005 (+0.43%) | 22,927,464 |
11 Aug 2005 | CNY | 1.1667 | 1.1667 | 1.1128 | 1.1471 | 1.1471 | -0.01 (-0.85%) | 14,934,740 |
10 Aug 2005 | CNY | 1.1275 | 1.1569 | 1.0931 | 1.1569 | 1.1569 | +0.029 (+2.61%) | 12,864,905 |
9 Aug 2005 | CNY | 1.098 | 1.1422 | 1.0637 | 1.1275 | 1.1275 | +0.029 (+2.69%) | 16,608,213 |
8 Aug 2005 | CNY | 1.049 | 1.1226 | 1.0441 | 1.098 | 1.098 | +0.049 (+4.67%) | 16,778,592 |
5 Aug 2005 | CNY | 1.0147 | 1.0588 | 1.0147 | 1.049 | 1.049 | +0.01 (+0.94%) | 12,294,402 |