Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | CNY | 0.9875 | 0.9896 | 0.9542 | 0.9583 | 0.9583 | -0.033 (-3.37%) | 13,990,344 |
8 Sep 2005 | CNY | 0.9708 | 1.0104 | 0.9688 | 0.9917 | 0.9917 | +0.023 (+2.36%) | 40,073,193 |
7 Sep 2005 | CNY | 0.9354 | 0.9708 | 0.9125 | 0.9688 | 0.9688 | +0.044 (+4.74%) | 19,088,097 |
6 Sep 2005 | CNY | 0.9625 | 0.9729 | 0.9188 | 0.925 | 0.925 | -0.037 (-3.90%) | 20,569,814 |
5 Sep 2005 | CNY | 0.9479 | 0.975 | 0.9479 | 0.9625 | 0.9625 | +0.025 (+2.67%) | 22,729,684 |
2 Sep 2005 | CNY | 0.9313 | 0.9438 | 0.9042 | 0.9375 | 0.9375 | +0.013 (+1.35%) | 20,241,734 |
1 Sep 2005 | CNY | 0.9021 | 0.9333 | 0.8854 | 0.925 | 0.925 | +0.023 (+2.54%) | 17,880,417 |
31 Aug 2005 | CNY | 0.8833 | 0.9021 | 0.8708 | 0.9021 | 0.9021 | +0.019 (+2.13%) | 11,595,297 |
30 Aug 2005 | CNY | 0.8708 | 0.9063 | 0.8667 | 0.8833 | 0.8833 | +0.004 (+0.47%) | 14,874,768 |
29 Aug 2005 | CNY | 0.9271 | 0.9396 | 0.875 | 0.8792 | 0.8792 | -0.071 (-7.45%) | 22,509,446 |
26 Aug 2005 | CNY | 0.9708 | 0.9771 | 0.9438 | 0.95 | 0.95 | -0.019 (-1.94%) | 12,606,211 |
25 Aug 2005 | CNY | 0.95 | 0.9708 | 0.9354 | 0.9688 | 0.9688 | +0.008 (+0.87%) | 18,059,500 |
24 Aug 2005 | CNY | 0.9688 | 0.9688 | 0.9333 | 0.9604 | 0.9604 | -0.008 (-0.87%) | 22,001,088 |
23 Aug 2005 | CNY | 0.9875 | 0.9875 | 0.9375 | 0.9688 | 0.9688 | -0.023 (-2.31%) | 33,858,681 |
22 Aug 2005 | CNY | 0.9229 | 1.0104 | 0.9229 | 0.9917 | 0.9917 | +0.071 (+7.70%) | 64,427,577 |
19 Aug 2005 | CNY | 0.8813 | 0.9292 | 0.8688 | 0.9208 | 0.9208 | +0.04 (+4.48%) | 27,806,020 |
18 Aug 2005 | CNY | 0.9167 | 0.9667 | 0.8708 | 0.8813 | 0.8813 | -0.035 (-3.86%) | 45,657,600 |
17 Aug 2005 | CNY | 0.8625 | 0.9167 | 0.8563 | 0.9167 | 0.9167 | +0.052 (+6.03%) | 35,203,771 |
16 Aug 2005 | CNY | 0.8792 | 0.8854 | 0.8521 | 0.8646 | 0.8646 | -0.015 (-1.66%) | 21,712,699 |
15 Aug 2005 | CNY | 0.8625 | 0.8854 | 0.8604 | 0.8792 | 0.8792 | +0.015 (+1.69%) | 13,747,617 |
12 Aug 2005 | CNY | 0.9125 | 0.9188 | 0.8604 | 0.8646 | 0.8646 | -0.046 (-5.03%) | 29,506,694 |
11 Aug 2005 | CNY | 0.8958 | 0.9271 | 0.8854 | 0.9104 | 0.9104 | +0.015 (+1.63%) | 39,093,868 |
10 Aug 2005 | CNY | 0.8958 | 0.9063 | 0.8729 | 0.8958 | 0.8958 | -0.008 (-0.93%) | 33,663,628 |
9 Aug 2005 | CNY | 0.8688 | 0.9125 | 0.8438 | 0.9042 | 0.9042 | +0.035 (+4.07%) | 44,532,700 |
8 Aug 2005 | CNY | 0.8833 | 0.9167 | 0.8563 | 0.8688 | 0.8688 | -0.006 (-0.71%) | 29,891,227 |
5 Aug 2005 | CNY | 0.8583 | 0.875 | 0.8396 | 0.875 | 0.875 | +0.017 (+1.95%) | 29,392,872 |
4 Aug 2005 | CNY | 0.8438 | 0.8854 | 0.8438 | 0.8583 | 0.8583 | +0.029 (+3.51%) | 36,198,700 |
3 Aug 2005 | CNY | 0.8125 | 0.8604 | 0.8125 | 0.8292 | 0.8292 | +0.021 (+2.59%) | 35,292,249 |
2 Aug 2005 | CNY | 0.8 | 0.8125 | 0.7917 | 0.8083 | 0.8083 | +0.006 (+0.77%) | 21,039,614 |
1 Aug 2005 | CNY | 0.7917 | 0.8021 | 0.7708 | 0.8021 | 0.8021 | +0.004 (+0.53%) | 25,465,387 |