Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | CNY | 1.1763 | 1.2682 | 1.1733 | 1.2682 | 1.2682 | +0.116 (+10.03%) | 6,677,650 |
19 Aug 2005 | CNY | 1.1348 | 1.1644 | 1.123 | 1.1526 | 1.1526 | +0.009 (+0.78%) | 2,949,932 |
18 Aug 2005 | CNY | 1.2089 | 1.2296 | 1.1289 | 1.1437 | 1.1437 | -0.062 (-5.16%) | 6,233,692 |
17 Aug 2005 | CNY | 1.1496 | 1.2089 | 1.1437 | 1.2059 | 1.2059 | +0.047 (+4.09%) | 5,301,770 |
16 Aug 2005 | CNY | 1.1733 | 1.1763 | 1.1467 | 1.1585 | 1.1585 | -0.018 (-1.51%) | 3,806,311 |
15 Aug 2005 | CNY | 1.1289 | 1.1793 | 1.1289 | 1.1763 | 1.1763 | +0.042 (+3.66%) | 3,305,836 |
12 Aug 2005 | CNY | 1.1704 | 1.2 | 1.1319 | 1.1348 | 1.1348 | -0.036 (-3.04%) | 5,562,168 |
11 Aug 2005 | CNY | 1.1585 | 1.1793 | 1.1496 | 1.1704 | 1.1704 | 0.0 (0.0%) | 4,477,075 |
10 Aug 2005 | CNY | 1.1733 | 1.1822 | 1.1437 | 1.1704 | 1.1704 | 0.0 (0.0%) | 7,611,141 |
9 Aug 2005 | CNY | 1.1319 | 1.1704 | 1.1141 | 1.1704 | 1.1704 | +0.038 (+3.40%) | 7,020,067 |
8 Aug 2005 | CNY | 1.123 | 1.1348 | 1.1022 | 1.1319 | 1.1319 | +0.012 (+1.06%) | 4,925,805 |
5 Aug 2005 | CNY | 1.0726 | 1.1407 | 1.0696 | 1.12 | 1.12 | +0.038 (+3.56%) | 5,166,348 |
4 Aug 2005 | CNY | 1.0756 | 1.0993 | 1.0696 | 1.0815 | 1.0815 | -0.012 (-1.08%) | 2,160,371 |
3 Aug 2005 | CNY | 1.0844 | 1.1111 | 1.0785 | 1.0933 | 1.0933 | +0.012 (+1.09%) | 4,700,554 |
2 Aug 2005 | CNY | 1.0637 | 1.0844 | 1.043 | 1.0815 | 1.0815 | +0.018 (+1.67%) | 3,044,216 |
1 Aug 2005 | CNY | 1.0637 | 1.0844 | 1.0519 | 1.0637 | 1.0637 | 0.0 (0.0%) | 1,720,963 |
29 Jul 2005 | CNY | 1.0607 | 1.0756 | 1.0548 | 1.0637 | 1.0637 | -0.015 (-1.37%) | 1,674,624 |
28 Jul 2005 | CNY | 1.0904 | 1.1111 | 1.0667 | 1.0785 | 1.0785 | -0.018 (-1.62%) | 3,551,100 |
27 Jul 2005 | CNY | 1.0548 | 1.1141 | 1.0519 | 1.0963 | 1.0963 | +0.038 (+3.64%) | 4,500,015 |
26 Jul 2005 | CNY | 1.04 | 1.0785 | 1.0341 | 1.0578 | 1.0578 | +0.012 (+1.14%) | 3,826,254 |
25 Jul 2005 | CNY | 1.0607 | 1.0637 | 1.0311 | 1.0459 | 1.0459 | -0.024 (-2.22%) | 2,483,581 |
22 Jul 2005 | CNY | 1.0222 | 1.0844 | 1.0074 | 1.0696 | 1.0696 | +0.059 (+5.86%) | 6,118,918 |
21 Jul 2005 | CNY | 1.04 | 1.04 | 0.9926 | 1.0104 | 1.0104 | -0.03 (-2.85%) | 3,276,183 |
20 Jul 2005 | CNY | 1.0548 | 1.0667 | 1.0282 | 1.04 | 1.04 | -0.009 (-0.85%) | 2,044,389 |
19 Jul 2005 | CNY | 1.037 | 1.0637 | 1.0252 | 1.0489 | 1.0489 | +0.009 (+0.86%) | 1,822,547 |
18 Jul 2005 | CNY | 1.037 | 1.0637 | 1.0222 | 1.04 | 1.04 | -0.018 (-1.68%) | 2,533,565 |
15 Jul 2005 | CNY | 1.0933 | 1.1022 | 1.0519 | 1.0578 | 1.0578 | -0.056 (-5.05%) | 5,013,346 |
14 Jul 2005 | CNY | 1.1733 | 1.1733 | 1.0904 | 1.1141 | 1.1141 | -0.062 (-5.29%) | 13,837,287 |
13 Jul 2005 | CNY | 1.1556 | 1.1763 | 1.1022 | 1.1763 | 1.1763 | +0.107 (+9.98%) | 11,689,697 |
12 Jul 2005 | CNY | 1.0696 | 1.0696 | 1.0133 | 1.0696 | 1.0696 | +0.098 (+10.05%) | 7,696,147 |