Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2005 | CNY | 1.2746 | 1.2746 | 1.2128 | 1.2297 | 1.2297 | -0.039 (-3.10%) | 4,040,232 |
22 Aug 2005 | CNY | 1.2633 | 1.2746 | 1.2353 | 1.269 | 1.269 | +0.006 (+0.45%) | 3,297,706 |
19 Aug 2005 | CNY | 1.224 | 1.2802 | 1.224 | 1.2633 | 1.2633 | +0.017 (+1.35%) | 5,701,059 |
18 Aug 2005 | CNY | 1.269 | 1.3363 | 1.2353 | 1.2465 | 1.2465 | -0.034 (-2.63%) | 10,160,973 |
17 Aug 2005 | CNY | 1.2802 | 1.2914 | 1.2465 | 1.2802 | 1.2802 | -0.006 (-0.44%) | 6,364,002 |
16 Aug 2005 | CNY | 1.2746 | 1.2914 | 1.224 | 1.2858 | 1.2858 | +0.006 (+0.44%) | 9,186,492 |
15 Aug 2005 | CNY | 1.2465 | 1.2802 | 1.2128 | 1.2802 | 1.2802 | +0.034 (+2.70%) | 8,189,023 |
12 Aug 2005 | CNY | 1.3195 | 1.3251 | 1.2184 | 1.2465 | 1.2465 | -0.101 (-7.50%) | 17,138,929 |
11 Aug 2005 | CNY | 1.3476 | 1.37 | 1.3251 | 1.3476 | 1.3476 | -0.017 (-1.23%) | 8,816,518 |
10 Aug 2005 | CNY | 1.3532 | 1.37 | 1.3251 | 1.3644 | 1.3644 | -0.011 (-0.81%) | 11,043,379 |
9 Aug 2005 | CNY | 1.3588 | 1.4206 | 1.3139 | 1.3756 | 1.3756 | +0.039 (+2.94%) | 27,922,131 |
8 Aug 2005 | CNY | 1.2858 | 1.3363 | 1.2858 | 1.3363 | 1.3363 | +0.123 (+10.18%) | 9,802,501 |
5 Aug 2005 | CNY | 1.1847 | 1.2128 | 1.1679 | 1.2128 | 1.2128 | +0.045 (+3.84%) | 4,593,647 |
4 Aug 2005 | CNY | 1.151 | 1.1903 | 1.1454 | 1.1679 | 1.1679 | +0.011 (+0.97%) | 3,002,771 |
3 Aug 2005 | CNY | 1.1454 | 1.1847 | 1.1398 | 1.1567 | 1.1567 | +0.011 (+0.99%) | 5,480,883 |
2 Aug 2005 | CNY | 1.1117 | 1.151 | 1.1117 | 1.1454 | 1.1454 | +0.028 (+2.51%) | 2,287,133 |
1 Aug 2005 | CNY | 1.1117 | 1.123 | 1.1005 | 1.1174 | 1.1174 | +0.006 (+0.51%) | 1,222,683 |
29 Jul 2005 | CNY | 1.1286 | 1.1342 | 1.1061 | 1.1117 | 1.1117 | -0.022 (-1.98%) | 1,858,461 |
28 Jul 2005 | CNY | 1.1342 | 1.1623 | 1.1286 | 1.1342 | 1.1342 | -0.011 (-0.98%) | 3,155,404 |
27 Jul 2005 | CNY | 1.1286 | 1.1454 | 1.123 | 1.1454 | 1.1454 | +0.022 (+1.99%) | 2,498,240 |
26 Jul 2005 | CNY | 1.1005 | 1.1286 | 1.1005 | 1.123 | 1.123 | +0.022 (+2.04%) | 2,254,163 |
25 Jul 2005 | CNY | 1.1061 | 1.1061 | 1.0837 | 1.1005 | 1.1005 | -0.006 (-0.51%) | 1,138,814 |
22 Jul 2005 | CNY | 1.0837 | 1.123 | 1.0837 | 1.1061 | 1.1061 | +0.022 (+2.07%) | 2,914,180 |
21 Jul 2005 | CNY | 1.0949 | 1.0949 | 1.0668 | 1.0837 | 1.0837 | -0.011 (-1.02%) | 1,151,345 |
20 Jul 2005 | CNY | 1.0893 | 1.1061 | 1.0668 | 1.0949 | 1.0949 | +0.006 (+0.51%) | 1,601,831 |
19 Jul 2005 | CNY | 1.0949 | 1.1061 | 1.0612 | 1.0893 | 1.0893 | -0.017 (-1.52%) | 2,404,991 |
18 Jul 2005 | CNY | 1.1454 | 1.1623 | 1.0949 | 1.1061 | 1.1061 | -0.067 (-5.74%) | 4,686,170 |
15 Jul 2005 | CNY | 1.1286 | 1.2297 | 1.1286 | 1.1735 | 1.1735 | +0.051 (+4.50%) | 14,465,303 |
14 Jul 2005 | CNY | 1.0893 | 1.123 | 1.0893 | 1.123 | 1.123 | +0.017 (+1.53%) | 3,219,177 |
13 Jul 2005 | CNY | 1.0668 | 1.1061 | 1.0612 | 1.1061 | 1.1061 | +0.017 (+1.54%) | 2,460,590 |