Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | CNY | 1.3313 | 1.3343 | 1.3136 | 1.3225 | 1.3225 | -0.009 (-0.66%) | 6,645,631 |
16 Sep 2005 | CNY | 1.3195 | 1.3461 | 1.3166 | 1.3313 | 1.3313 | +0.009 (+0.67%) | 6,580,305 |
15 Sep 2005 | CNY | 1.3284 | 1.3313 | 1.3136 | 1.3225 | 1.3225 | -0.006 (-0.44%) | 4,094,875 |
14 Sep 2005 | CNY | 1.3284 | 1.3343 | 1.3136 | 1.3284 | 1.3284 | 0.0 (0.0%) | 6,390,778 |
13 Sep 2005 | CNY | 1.2989 | 1.3313 | 1.2871 | 1.3284 | 1.3284 | +0.035 (+2.74%) | 11,181,030 |
12 Sep 2005 | CNY | 1.2812 | 1.2959 | 1.2694 | 1.293 | 1.293 | +0.012 (+0.92%) | 2,816,225 |
9 Sep 2005 | CNY | 1.293 | 1.3077 | 1.2782 | 1.2812 | 1.2812 | -0.015 (-1.13%) | 4,092,314 |
8 Sep 2005 | CNY | 1.2989 | 1.3166 | 1.2812 | 1.2959 | 1.2959 | -0.006 (-0.45%) | 7,749,114 |
7 Sep 2005 | CNY | 1.2664 | 1.3048 | 1.2575 | 1.3018 | 1.3018 | +0.029 (+2.32%) | 8,120,459 |
6 Sep 2005 | CNY | 1.3136 | 1.3195 | 1.2634 | 1.2723 | 1.2723 | -0.038 (-2.93%) | 12,916,676 |
5 Sep 2005 | CNY | 1.2753 | 1.3195 | 1.2694 | 1.3107 | 1.3107 | +0.035 (+2.78%) | 23,664,674 |
2 Sep 2005 | CNY | 1.2575 | 1.2782 | 1.2516 | 1.2753 | 1.2753 | +0.021 (+1.65%) | 15,811,961 |
1 Sep 2005 | CNY | 1.2133 | 1.2605 | 1.1985 | 1.2546 | 1.2546 | +0.041 (+3.40%) | 17,549,599 |
31 Aug 2005 | CNY | 1.1985 | 1.2162 | 1.1896 | 1.2133 | 1.2133 | +0.006 (+0.49%) | 12,110,815 |
30 Aug 2005 | CNY | 1.1985 | 1.2133 | 1.1985 | 1.2074 | 1.2074 | +0.003 (+0.25%) | 2,482,536 |
29 Aug 2005 | CNY | 1.2192 | 1.2251 | 1.1956 | 1.2044 | 1.2044 | -0.021 (-1.69%) | 3,752,061 |
26 Aug 2005 | CNY | 1.2251 | 1.2398 | 1.2133 | 1.2251 | 1.2251 | 0.0 (0.0%) | 5,194,954 |
25 Aug 2005 | CNY | 1.2162 | 1.228 | 1.1926 | 1.2251 | 1.2251 | +0.009 (+0.73%) | 4,919,202 |
24 Aug 2005 | CNY | 1.2044 | 1.2221 | 1.1956 | 1.2162 | 1.2162 | +0.012 (+0.98%) | 4,936,028 |
23 Aug 2005 | CNY | 1.2044 | 1.2162 | 1.1926 | 1.2044 | 1.2044 | +0.009 (+0.74%) | 5,708,603 |
22 Aug 2005 | CNY | 1.2162 | 1.2221 | 1.1926 | 1.1956 | 1.1956 | -0.024 (-1.94%) | 16,811,333 |
19 Aug 2005 | CNY | 1.2192 | 1.2398 | 1.1896 | 1.2192 | 1.2192 | -0.009 (-0.72%) | 14,612,658 |
18 Aug 2005 | CNY | 1.2634 | 1.2841 | 1.1956 | 1.228 | 1.228 | -0.029 (-2.35%) | 20,114,119 |
17 Aug 2005 | CNY | 1.2546 | 1.2634 | 1.2251 | 1.2575 | 1.2575 | 0.0 (0.0%) | 15,596,786 |
16 Aug 2005 | CNY | 1.2812 | 1.2841 | 1.2398 | 1.2575 | 1.2575 | -0.027 (-2.07%) | 12,363,700 |
15 Aug 2005 | CNY | 1.2546 | 1.29 | 1.2398 | 1.2841 | 1.2841 | +0.029 (+2.35%) | 12,329,953 |
12 Aug 2005 | CNY | 1.2398 | 1.2664 | 1.2251 | 1.2546 | 1.2546 | +0.018 (+1.43%) | 26,944,169 |
11 Aug 2005 | CNY | 1.231 | 1.2546 | 1.2133 | 1.2369 | 1.2369 | +0.015 (+1.21%) | 18,714,861 |
10 Aug 2005 | CNY | 1.2251 | 1.231 | 1.2074 | 1.2221 | 1.2221 | -0.003 (-0.24%) | 15,683,067 |
9 Aug 2005 | CNY | 1.2044 | 1.2339 | 1.1896 | 1.2251 | 1.2251 | +0.021 (+1.72%) | 22,731,169 |