Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | CNY | 1.8487 | 1.8867 | 1.8183 | 1.8588 | 1.8588 | +0.008 (+0.41%) | 5,537,308 |
21 Sep 2005 | CNY | 1.8436 | 1.874 | 1.8158 | 1.8512 | 1.8512 | -0.005 (-0.27%) | 4,373,023 |
20 Sep 2005 | CNY | 1.8816 | 1.8867 | 1.8487 | 1.8563 | 1.8563 | -0.025 (-1.34%) | 4,186,579 |
19 Sep 2005 | CNY | 1.8993 | 1.8993 | 1.8538 | 1.8816 | 1.8816 | -0.018 (-0.93%) | 3,604,703 |
16 Sep 2005 | CNY | 1.9171 | 1.9247 | 1.8917 | 1.8993 | 1.8993 | -0.023 (-1.19%) | 1,716,821 |
15 Sep 2005 | CNY | 1.8867 | 1.9323 | 1.8867 | 1.9221 | 1.9221 | +0.018 (+0.93%) | 3,238,701 |
14 Sep 2005 | CNY | 1.9221 | 1.9373 | 1.8867 | 1.9044 | 1.9044 | -0.018 (-0.92%) | 4,416,191 |
13 Sep 2005 | CNY | 1.8462 | 1.9323 | 1.8234 | 1.9221 | 1.9221 | +0.079 (+4.26%) | 7,301,005 |
12 Sep 2005 | CNY | 1.8284 | 1.8664 | 1.8259 | 1.8436 | 1.8436 | -0.008 (-0.41%) | 3,458,947 |
9 Sep 2005 | CNY | 1.8487 | 1.8538 | 1.8158 | 1.8512 | 1.8512 | -0.013 (-0.68%) | 4,110,261 |
8 Sep 2005 | CNY | 1.8614 | 1.8867 | 1.8259 | 1.8639 | 1.8639 | +0.003 (+0.13%) | 9,796,710 |
7 Sep 2005 | CNY | 1.8107 | 1.9044 | 1.8056 | 1.8614 | 1.8614 | +0.043 (+2.37%) | 7,472,460 |
6 Sep 2005 | CNY | 1.874 | 1.874 | 1.7854 | 1.8183 | 1.8183 | -0.063 (-3.36%) | 6,703,018 |
5 Sep 2005 | CNY | 1.836 | 1.9171 | 1.793 | 1.8816 | 1.8816 | +0.033 (+1.78%) | 6,667,105 |
2 Sep 2005 | CNY | 1.8107 | 1.8614 | 1.8006 | 1.8487 | 1.8487 | +0.03 (+1.67%) | 17,747,214 |
1 Sep 2005 | CNY | 1.7195 | 1.8639 | 1.7094 | 1.8183 | 1.8183 | +0.099 (+5.75%) | 21,440,891 |
31 Aug 2005 | CNY | 1.6208 | 1.7221 | 1.6182 | 1.7195 | 1.7195 | +0.086 (+5.27%) | 6,373,752 |
30 Aug 2005 | CNY | 1.6638 | 1.6638 | 1.6106 | 1.6334 | 1.6334 | -0.033 (-1.98%) | 7,524,528 |
29 Aug 2005 | CNY | 1.6967 | 1.6967 | 1.6486 | 1.6664 | 1.6664 | -0.035 (-2.08%) | 3,008,734 |
26 Aug 2005 | CNY | 1.6613 | 1.7119 | 1.6512 | 1.7018 | 1.7018 | +0.043 (+2.59%) | 7,217,485 |
25 Aug 2005 | CNY | 1.5954 | 1.6613 | 1.5954 | 1.6588 | 1.6588 | +0.058 (+3.64%) | 9,781,748 |
24 Aug 2005 | CNY | 1.6157 | 1.6182 | 1.5853 | 1.6005 | 1.6005 | 0.0 (0.0%) | 5,393,092 |
23 Aug 2005 | CNY | 1.5651 | 1.641 | 1.5575 | 1.6005 | 1.6005 | +0.043 (+2.76%) | 7,779,499 |
22 Aug 2005 | CNY | 1.5195 | 1.5752 | 1.5195 | 1.5575 | 1.5575 | +0.015 (+0.99%) | 2,674,820 |
19 Aug 2005 | CNY | 1.5448 | 1.5651 | 1.5068 | 1.5423 | 1.5423 | -0.008 (-0.49%) | 3,555,387 |
18 Aug 2005 | CNY | 1.603 | 1.6056 | 1.5245 | 1.5499 | 1.5499 | -0.053 (-3.31%) | 5,849,279 |
17 Aug 2005 | CNY | 1.5853 | 1.6157 | 1.5625 | 1.603 | 1.603 | +0.01 (+0.63%) | 3,898,561 |
16 Aug 2005 | CNY | 1.5878 | 1.5954 | 1.5676 | 1.5929 | 1.5929 | +0.005 (+0.32%) | 2,492,178 |
15 Aug 2005 | CNY | 1.5372 | 1.5954 | 1.5321 | 1.5878 | 1.5878 | +0.051 (+3.29%) | 5,615,319 |
12 Aug 2005 | CNY | 1.5651 | 1.5651 | 1.5347 | 1.5372 | 1.5372 | -0.028 (-1.78%) | 5,556,286 |