Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | CNY | 1.8728 | 1.8852 | 1.8678 | 1.8802 | 1.8802 | +0.007 (+0.40%) | 4,238,047 |
14 Sep 2005 | CNY | 1.8703 | 1.8802 | 1.8578 | 1.8728 | 1.8728 | +0.005 (+0.27%) | 5,546,121 |
13 Sep 2005 | CNY | 1.8379 | 1.8827 | 1.8379 | 1.8678 | 1.8678 | +0.025 (+1.35%) | 5,835,133 |
12 Sep 2005 | CNY | 1.8429 | 1.8529 | 1.8304 | 1.8429 | 1.8429 | 0.0 (0.0%) | 2,976,007 |
9 Sep 2005 | CNY | 1.8553 | 1.8728 | 1.8329 | 1.8429 | 1.8429 | -0.02 (-1.07%) | 4,472,557 |
8 Sep 2005 | CNY | 1.8429 | 1.8703 | 1.8379 | 1.8628 | 1.8628 | +0.022 (+1.22%) | 8,931,848 |
7 Sep 2005 | CNY | 1.813 | 1.8504 | 1.8055 | 1.8404 | 1.8404 | +0.027 (+1.51%) | 6,472,684 |
6 Sep 2005 | CNY | 1.8055 | 1.8603 | 1.7956 | 1.813 | 1.813 | +0.01 (+0.55%) | 10,870,631 |
5 Sep 2005 | CNY | 1.8055 | 1.813 | 1.7856 | 1.803 | 1.803 | -0.003 (-0.14%) | 5,324,622 |
2 Sep 2005 | CNY | 1.8155 | 1.8255 | 1.8055 | 1.8055 | 1.8055 | 0.0 (0.0%) | 4,124,704 |
1 Sep 2005 | CNY | 1.7732 | 1.813 | 1.7632 | 1.8055 | 1.8055 | +0.032 (+1.82%) | 5,894,260 |
31 Aug 2005 | CNY | 1.7358 | 1.7732 | 1.7308 | 1.7732 | 1.7732 | +0.035 (+2.01%) | 3,416,621 |
30 Aug 2005 | CNY | 1.7433 | 1.7557 | 1.7134 | 1.7383 | 1.7383 | -0.005 (-0.29%) | 3,536,028 |
29 Aug 2005 | CNY | 1.808 | 1.8255 | 1.7383 | 1.7433 | 1.7433 | -0.062 (-3.45%) | 6,561,032 |
26 Aug 2005 | CNY | 1.818 | 1.8404 | 1.7981 | 1.8055 | 1.8055 | -0.018 (-0.96%) | 2,809,727 |
25 Aug 2005 | CNY | 1.8055 | 1.8304 | 1.803 | 1.823 | 1.823 | +0.018 (+0.97%) | 4,338,823 |
24 Aug 2005 | CNY | 1.803 | 1.823 | 1.7956 | 1.8055 | 1.8055 | +0.003 (+0.14%) | 3,176,670 |
23 Aug 2005 | CNY | 1.8205 | 1.8279 | 1.7906 | 1.803 | 1.803 | -0.015 (-0.83%) | 3,206,003 |
22 Aug 2005 | CNY | 1.7806 | 1.8279 | 1.7806 | 1.818 | 1.818 | +0.02 (+1.11%) | 4,466,153 |
19 Aug 2005 | CNY | 1.7931 | 1.818 | 1.7657 | 1.7981 | 1.7981 | +0.005 (+0.28%) | 7,449,235 |
18 Aug 2005 | CNY | 1.8877 | 1.8927 | 1.7881 | 1.7931 | 1.7931 | -0.095 (-5.01%) | 10,939,588 |
17 Aug 2005 | CNY | 1.8802 | 1.8927 | 1.8429 | 1.8877 | 1.8877 | +0.005 (+0.27%) | 10,771,791 |
16 Aug 2005 | CNY | 1.8653 | 1.9276 | 1.8603 | 1.8827 | 1.8827 | +0.015 (+0.80%) | 15,109,410 |
15 Aug 2005 | CNY | 1.8155 | 1.8728 | 1.813 | 1.8678 | 1.8678 | +0.055 (+3.02%) | 9,046,525 |
12 Aug 2005 | CNY | 1.8653 | 1.8728 | 1.808 | 1.813 | 1.813 | -0.05 (-2.67%) | 11,383,908 |
11 Aug 2005 | CNY | 1.7981 | 1.8778 | 1.7831 | 1.8628 | 1.8628 | +0.065 (+3.60%) | 19,223,810 |
10 Aug 2005 | CNY | 1.818 | 1.818 | 1.7781 | 1.7981 | 1.7981 | -0.02 (-1.09%) | 8,061,252 |
9 Aug 2005 | CNY | 1.8055 | 1.818 | 1.7757 | 1.818 | 1.818 | +0.013 (+0.69%) | 7,981,666 |
8 Aug 2005 | CNY | 1.8155 | 1.8454 | 1.803 | 1.8055 | 1.8055 | 0.0 (0.0%) | 14,775,217 |
5 Aug 2005 | CNY | 1.7383 | 1.8105 | 1.7333 | 1.8055 | 1.8055 | +0.065 (+3.72%) | 17,142,174 |