Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | CNY | 1.3731 | 1.4154 | 1.2962 | 1.3077 | 1.3077 | -0.061 (-4.49%) | 28,263,063 |
21 Sep 2005 | CNY | 1.3385 | 1.3962 | 1.3077 | 1.3692 | 1.3692 | +0.05 (+3.79%) | 21,086,210 |
20 Sep 2005 | CNY | 1.3654 | 1.3654 | 1.2962 | 1.3192 | 1.3192 | -0.038 (-2.84%) | 13,078,491 |
19 Sep 2005 | CNY | 1.3654 | 1.3808 | 1.3462 | 1.3577 | 1.3577 | -0.004 (-0.28%) | 10,717,402 |
16 Sep 2005 | CNY | 1.3308 | 1.3731 | 1.3192 | 1.3615 | 1.3615 | +0.027 (+2.02%) | 10,279,677 |
15 Sep 2005 | CNY | 1.3462 | 1.3731 | 1.3231 | 1.3346 | 1.3346 | -0.015 (-1.14%) | 10,459,779 |
14 Sep 2005 | CNY | 1.3154 | 1.3615 | 1.2885 | 1.35 | 1.35 | +0.031 (+2.33%) | 13,954,322 |
13 Sep 2005 | CNY | 1.2885 | 1.3192 | 1.2769 | 1.3192 | 1.3192 | +0.031 (+2.38%) | 11,246,856 |
12 Sep 2005 | CNY | 1.2385 | 1.2885 | 1.2346 | 1.2885 | 1.2885 | +0.05 (+4.04%) | 8,487,788 |
9 Sep 2005 | CNY | 1.2692 | 1.2769 | 1.2308 | 1.2385 | 1.2385 | -0.046 (-3.59%) | 4,765,217 |
8 Sep 2005 | CNY | 1.2615 | 1.3 | 1.2308 | 1.2846 | 1.2846 | +0.011 (+0.90%) | 9,385,238 |
7 Sep 2005 | CNY | 1.2308 | 1.2885 | 1.1539 | 1.2731 | 1.2731 | +0.038 (+3.12%) | 11,088,415 |
6 Sep 2005 | CNY | 1.3077 | 1.3077 | 1.2154 | 1.2346 | 1.2346 | -0.077 (-5.86%) | 10,203,692 |
5 Sep 2005 | CNY | 1.3115 | 1.3231 | 1.2808 | 1.3115 | 1.3115 | +0.008 (+0.58%) | 6,853,909 |
2 Sep 2005 | CNY | 1.3269 | 1.3423 | 1.2846 | 1.3039 | 1.3039 | -0.004 (-0.29%) | 11,413,849 |
1 Sep 2005 | CNY | 1.25 | 1.3308 | 1.2462 | 1.3077 | 1.3077 | +0.061 (+4.94%) | 21,237,561 |
31 Aug 2005 | CNY | 1.2154 | 1.25 | 1.1846 | 1.2462 | 1.2462 | +0.019 (+1.57%) | 9,842,622 |
30 Aug 2005 | CNY | 1.1962 | 1.3 | 1.1846 | 1.2269 | 1.2269 | +0.015 (+1.27%) | 13,420,555 |
29 Aug 2005 | CNY | 1.2385 | 1.2385 | 1.2 | 1.2115 | 1.2115 | -0.019 (-1.57%) | 6,258,491 |
26 Aug 2005 | CNY | 1.2115 | 1.2423 | 1.1846 | 1.2308 | 1.2308 | +0.027 (+2.23%) | 10,139,103 |
25 Aug 2005 | CNY | 1.2039 | 1.2154 | 1.1577 | 1.2039 | 1.2039 | +0.004 (+0.32%) | 5,670,485 |
24 Aug 2005 | CNY | 1.1885 | 1.2039 | 1.1654 | 1.2 | 1.2 | +0.011 (+0.97%) | 4,488,255 |
23 Aug 2005 | CNY | 1.2308 | 1.2385 | 1.1808 | 1.1885 | 1.1885 | -0.058 (-4.63%) | 6,043,928 |
22 Aug 2005 | CNY | 1.1808 | 1.2692 | 1.1731 | 1.2462 | 1.2462 | +0.062 (+5.20%) | 12,912,450 |
19 Aug 2005 | CNY | 1.1385 | 1.2115 | 1.1385 | 1.1846 | 1.1846 | +0.019 (+1.65%) | 7,813,143 |
18 Aug 2005 | CNY | 1.2115 | 1.25 | 1.1577 | 1.1654 | 1.1654 | -0.031 (-2.57%) | 15,150,150 |
17 Aug 2005 | CNY | 1.1731 | 1.2077 | 1.1308 | 1.1962 | 1.1962 | +0.023 (+1.97%) | 8,142,089 |
16 Aug 2005 | CNY | 1.1885 | 1.1962 | 1.1462 | 1.1731 | 1.1731 | -0.015 (-1.30%) | 7,559,188 |
15 Aug 2005 | CNY | 1.1615 | 1.1885 | 1.1231 | 1.1885 | 1.1885 | +0.019 (+1.65%) | 8,648,699 |
12 Aug 2005 | CNY | 1.1846 | 1.2115 | 1.1577 | 1.1692 | 1.1692 | -0.015 (-1.30%) | 8,928,098 |