Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | CNY | 1.5606 | 1.5686 | 1.5206 | 1.5686 | 1.5686 | 0.0 (0.0%) | 4,884,273 |
15 Sep 2005 | CNY | 1.5806 | 1.5846 | 1.5566 | 1.5686 | 1.5686 | 0.0 (0.0%) | 3,859,725 |
14 Sep 2005 | CNY | 1.5286 | 1.5806 | 1.5206 | 1.5686 | 1.5686 | +0.044 (+2.89%) | 9,164,802 |
13 Sep 2005 | CNY | 1.4926 | 1.5286 | 1.4886 | 1.5246 | 1.5246 | +0.032 (+2.14%) | 4,220,496 |
12 Sep 2005 | CNY | 1.5046 | 1.5046 | 1.4766 | 1.4926 | 1.4926 | -0.008 (-0.53%) | 2,088,431 |
9 Sep 2005 | CNY | 1.5046 | 1.5286 | 1.4886 | 1.5006 | 1.5006 | -0.012 (-0.79%) | 2,382,009 |
8 Sep 2005 | CNY | 1.5126 | 1.5206 | 1.4806 | 1.5126 | 1.5126 | -0.004 (-0.26%) | 3,407,666 |
7 Sep 2005 | CNY | 1.4646 | 1.5166 | 1.4566 | 1.5166 | 1.5166 | +0.04 (+2.71%) | 4,594,036 |
6 Sep 2005 | CNY | 1.5286 | 1.5686 | 1.4726 | 1.4766 | 1.4766 | -0.044 (-2.89%) | 6,638,193 |
5 Sep 2005 | CNY | 1.5286 | 1.5406 | 1.4966 | 1.5206 | 1.5206 | +0.004 (+0.26%) | 2,401,419 |
2 Sep 2005 | CNY | 1.5046 | 1.5166 | 1.4886 | 1.5166 | 1.5166 | +0.004 (+0.26%) | 3,569,366 |
1 Sep 2005 | CNY | 1.4886 | 1.5206 | 1.4646 | 1.5126 | 1.5126 | +0.024 (+1.61%) | 4,807,848 |
31 Aug 2005 | CNY | 1.4646 | 1.4926 | 1.4486 | 1.4886 | 1.4886 | +0.016 (+1.09%) | 2,363,071 |
30 Aug 2005 | CNY | 1.5006 | 1.5006 | 1.4646 | 1.4726 | 1.4726 | -0.028 (-1.87%) | 2,324,070 |
29 Aug 2005 | CNY | 1.4606 | 1.5046 | 1.4526 | 1.5006 | 1.5006 | +0.04 (+2.74%) | 4,927,333 |
26 Aug 2005 | CNY | 1.4646 | 1.4726 | 1.4286 | 1.4606 | 1.4606 | 0.0 (0.0%) | 2,962,726 |
25 Aug 2005 | CNY | 1.4406 | 1.4646 | 1.4286 | 1.4606 | 1.4606 | +0.02 (+1.39%) | 2,729,035 |
24 Aug 2005 | CNY | 1.4086 | 1.4766 | 1.4086 | 1.4406 | 1.4406 | +0.02 (+1.41%) | 3,961,997 |
23 Aug 2005 | CNY | 1.4806 | 1.4806 | 1.4006 | 1.4206 | 1.4206 | -0.056 (-3.79%) | 4,022,685 |
22 Aug 2005 | CNY | 1.4646 | 1.4926 | 1.4486 | 1.4766 | 1.4766 | +0.008 (+0.54%) | 1,967,007 |
19 Aug 2005 | CNY | 1.4806 | 1.5206 | 1.4366 | 1.4686 | 1.4686 | -0.024 (-1.61%) | 6,247,332 |
18 Aug 2005 | CNY | 1.6247 | 1.6247 | 1.4846 | 1.4926 | 1.4926 | -0.12 (-7.45%) | 11,119,228 |
17 Aug 2005 | CNY | 1.5366 | 1.6287 | 1.5166 | 1.6127 | 1.6127 | +0.06 (+3.87%) | 9,707,670 |
16 Aug 2005 | CNY | 1.5806 | 1.5886 | 1.5126 | 1.5526 | 1.5526 | -0.02 (-1.27%) | 6,611,019 |
15 Aug 2005 | CNY | 1.4806 | 1.5806 | 1.4806 | 1.5726 | 1.5726 | +0.092 (+6.21%) | 10,000,783 |
12 Aug 2005 | CNY | 1.5166 | 1.5766 | 1.4726 | 1.4806 | 1.4806 | -0.036 (-2.37%) | 12,983,849 |
11 Aug 2005 | CNY | 1.5406 | 1.5406 | 1.4806 | 1.5166 | 1.5166 | -0.024 (-1.56%) | 9,204,876 |
10 Aug 2005 | CNY | 1.5646 | 1.5646 | 1.4806 | 1.5406 | 1.5406 | -0.024 (-1.53%) | 11,749,330 |
9 Aug 2005 | CNY | 1.5206 | 1.5806 | 1.4686 | 1.5646 | 1.5646 | +0.036 (+2.36%) | 14,293,880 |
8 Aug 2005 | CNY | 1.4606 | 1.5566 | 1.4526 | 1.5286 | 1.5286 | +0.1 (+7.00%) | 20,436,881 |