Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | CNY | 1.2107 | 1.2492 | 1.2107 | 1.2347 | 1.2347 | +0.01 (+0.78%) | 6,379,153 |
16 Sep 2005 | CNY | 1.1915 | 1.254 | 1.1915 | 1.2251 | 1.2251 | +0.043 (+3.66%) | 20,053,609 |
15 Sep 2005 | CNY | 1.1819 | 1.1819 | 1.1579 | 1.1819 | 1.1819 | 0.0 (0.0%) | 4,701,558 |
14 Sep 2005 | CNY | 1.1819 | 1.1819 | 1.1531 | 1.1819 | 1.1819 | +0.01 (+0.82%) | 6,450,719 |
13 Sep 2005 | CNY | 1.1435 | 1.1771 | 1.129 | 1.1723 | 1.1723 | +0.034 (+2.95%) | 4,588,373 |
12 Sep 2005 | CNY | 1.105 | 1.1483 | 1.105 | 1.1387 | 1.1387 | +0.01 (+0.86%) | 2,954,830 |
9 Sep 2005 | CNY | 1.1627 | 1.1771 | 1.129 | 1.129 | 1.129 | -0.043 (-3.69%) | 5,359,260 |
8 Sep 2005 | CNY | 1.2011 | 1.2011 | 1.1531 | 1.1723 | 1.1723 | -0.029 (-2.40%) | 7,870,362 |
7 Sep 2005 | CNY | 1.1579 | 1.2011 | 1.1338 | 1.2011 | 1.2011 | +0.038 (+3.30%) | 11,045,721 |
6 Sep 2005 | CNY | 1.1819 | 1.2443 | 1.1531 | 1.1627 | 1.1627 | -0.019 (-1.62%) | 31,005,209 |
5 Sep 2005 | CNY | 1.1098 | 1.1867 | 1.0954 | 1.1819 | 1.1819 | +0.067 (+6.04%) | 17,814,910 |
2 Sep 2005 | CNY | 1.081 | 1.1242 | 1.081 | 1.1146 | 1.1146 | +0.034 (+3.11%) | 15,153,596 |
1 Sep 2005 | CNY | 1.0474 | 1.081 | 1.033 | 1.081 | 1.081 | +0.034 (+3.21%) | 7,285,241 |
31 Aug 2005 | CNY | 1.033 | 1.0522 | 1.0185 | 1.0474 | 1.0474 | +0.014 (+1.39%) | 2,642,241 |
30 Aug 2005 | CNY | 1.0474 | 1.0522 | 1.033 | 1.033 | 1.033 | -0.024 (-2.27%) | 2,510,186 |
29 Aug 2005 | CNY | 1.0762 | 1.0858 | 1.0474 | 1.057 | 1.057 | -0.019 (-1.78%) | 4,180,975 |
26 Aug 2005 | CNY | 1.0522 | 1.0858 | 1.0474 | 1.0762 | 1.0762 | +0.024 (+2.28%) | 6,319,767 |
25 Aug 2005 | CNY | 1.0474 | 1.057 | 1.0233 | 1.0522 | 1.0522 | +0.005 (+0.46%) | 3,181,311 |
24 Aug 2005 | CNY | 1.0474 | 1.057 | 1.0233 | 1.0474 | 1.0474 | -0.01 (-0.91%) | 3,194,439 |
23 Aug 2005 | CNY | 1.0474 | 1.0858 | 1.0474 | 1.057 | 1.057 | +0.019 (+1.85%) | 10,310,249 |
22 Aug 2005 | CNY | 1.0041 | 1.0378 | 0.9849 | 1.0378 | 1.0378 | +0.029 (+2.86%) | 4,369,071 |
19 Aug 2005 | CNY | 1.0233 | 1.0426 | 0.9801 | 1.0089 | 1.0089 | -0.029 (-2.78%) | 6,601,032 |
18 Aug 2005 | CNY | 1.0762 | 1.0954 | 1.0185 | 1.0378 | 1.0378 | -0.043 (-4.00%) | 9,274,429 |
17 Aug 2005 | CNY | 1.0378 | 1.0858 | 1.0233 | 1.081 | 1.081 | +0.034 (+3.21%) | 6,903,158 |
16 Aug 2005 | CNY | 1.0666 | 1.0762 | 1.033 | 1.0474 | 1.0474 | -0.019 (-1.80%) | 5,473,596 |
15 Aug 2005 | CNY | 1.0233 | 1.0666 | 1.0185 | 1.0666 | 1.0666 | +0.034 (+3.25%) | 4,826,287 |
12 Aug 2005 | CNY | 1.0762 | 1.0762 | 1.033 | 1.033 | 1.033 | -0.048 (-4.44%) | 8,928,464 |
11 Aug 2005 | CNY | 1.105 | 1.1098 | 1.0666 | 1.081 | 1.081 | -0.019 (-1.75%) | 12,893,889 |
10 Aug 2005 | CNY | 1.057 | 1.1338 | 1.0522 | 1.1002 | 1.1002 | +0.062 (+6.01%) | 33,458,677 |
9 Aug 2005 | CNY | 0.9417 | 1.0378 | 0.9225 | 1.0378 | 1.0378 | +0.096 (+10.20%) | 16,734,339 |