Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | CNY | 1.7652 | 1.8407 | 1.7478 | 1.8291 | 1.8291 | +0.052 (+2.94%) | 2,998,570 |
6 Sep 2005 | CNY | 1.8407 | 1.8639 | 1.771 | 1.7768 | 1.7768 | -0.052 (-2.86%) | 3,776,252 |
5 Sep 2005 | CNY | 1.8 | 1.8349 | 1.7826 | 1.8291 | 1.8291 | +0.035 (+1.95%) | 2,374,548 |
2 Sep 2005 | CNY | 1.7884 | 1.8233 | 1.7826 | 1.7942 | 1.7942 | +0.006 (+0.32%) | 2,164,028 |
1 Sep 2005 | CNY | 1.742 | 1.7942 | 1.742 | 1.7884 | 1.7884 | +0.041 (+2.32%) | 2,428,029 |
31 Aug 2005 | CNY | 1.7187 | 1.7652 | 1.6723 | 1.7478 | 1.7478 | +0.018 (+1.01%) | 1,614,946 |
30 Aug 2005 | CNY | 1.7884 | 1.7884 | 1.7303 | 1.7303 | 1.7303 | -0.058 (-3.25%) | 1,395,970 |
29 Aug 2005 | CNY | 1.7594 | 1.7942 | 1.7245 | 1.7884 | 1.7884 | +0.035 (+1.98%) | 1,705,143 |
26 Aug 2005 | CNY | 1.7826 | 1.7884 | 1.7245 | 1.7536 | 1.7536 | -0.029 (-1.63%) | 1,345,888 |
25 Aug 2005 | CNY | 1.742 | 1.8 | 1.7245 | 1.7826 | 1.7826 | +0.052 (+3.02%) | 1,724,418 |
24 Aug 2005 | CNY | 1.6955 | 1.7652 | 1.6897 | 1.7303 | 1.7303 | +0.023 (+1.36%) | 1,030,573 |
23 Aug 2005 | CNY | 1.7187 | 1.7536 | 1.6781 | 1.7071 | 1.7071 | -0.012 (-0.67%) | 886,321 |
22 Aug 2005 | CNY | 1.6897 | 1.7303 | 1.6839 | 1.7187 | 1.7187 | +0.006 (+0.34%) | 1,154,738 |
19 Aug 2005 | CNY | 1.771 | 1.8058 | 1.6723 | 1.7129 | 1.7129 | -0.052 (-2.96%) | 3,012,654 |
18 Aug 2005 | CNY | 1.8465 | 1.9278 | 1.742 | 1.7652 | 1.7652 | -0.081 (-4.40%) | 5,406,449 |
17 Aug 2005 | CNY | 1.7826 | 1.8465 | 1.7303 | 1.8465 | 1.8465 | +0.064 (+3.58%) | 3,845,255 |
16 Aug 2005 | CNY | 1.8058 | 1.8465 | 1.771 | 1.7826 | 1.7826 | -0.023 (-1.28%) | 2,055,426 |
15 Aug 2005 | CNY | 1.771 | 1.8116 | 1.7594 | 1.8058 | 1.8058 | +0.006 (+0.32%) | 2,820,111 |
12 Aug 2005 | CNY | 1.7884 | 1.9162 | 1.7536 | 1.8 | 1.8 | +0.012 (+0.65%) | 6,632,295 |
11 Aug 2005 | CNY | 1.7013 | 1.8 | 1.7013 | 1.7884 | 1.7884 | +0.087 (+5.12%) | 5,130,356 |
10 Aug 2005 | CNY | 1.7129 | 1.7245 | 1.6607 | 1.7013 | 1.7013 | -0.012 (-0.68%) | 2,394,996 |
9 Aug 2005 | CNY | 1.6723 | 1.7187 | 1.6549 | 1.7129 | 1.7129 | +0.041 (+2.43%) | 2,251,578 |
8 Aug 2005 | CNY | 1.6549 | 1.6839 | 1.6374 | 1.6723 | 1.6723 | +0.075 (+4.73%) | 5,645,256 |
5 Aug 2005 | CNY | 1.5562 | 1.5968 | 1.5445 | 1.5968 | 1.5968 | +0.058 (+3.78%) | 2,410,179 |
4 Aug 2005 | CNY | 1.5097 | 1.5503 | 1.5097 | 1.5387 | 1.5387 | -0.006 (-0.38%) | 998,383 |
3 Aug 2005 | CNY | 1.5387 | 1.5794 | 1.5155 | 1.5445 | 1.5445 | +0.006 (+0.38%) | 1,837,676 |
2 Aug 2005 | CNY | 1.5097 | 1.5387 | 1.4865 | 1.5387 | 1.5387 | +0.029 (+1.92%) | 1,032,892 |
1 Aug 2005 | CNY | 1.4632 | 1.5329 | 1.4632 | 1.5097 | 1.5097 | +0.035 (+2.36%) | 661,529 |
29 Jul 2005 | CNY | 1.5097 | 1.5445 | 1.4691 | 1.4749 | 1.4749 | -0.046 (-3.05%) | 1,000,300 |
28 Jul 2005 | CNY | 1.5155 | 1.5445 | 1.5039 | 1.5213 | 1.5213 | +0.012 (+0.77%) | 1,288,550 |