Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | CNY | 1.0212 | 1.043 | 1.0212 | 1.0403 | 1.0403 | +0.005 (+0.52%) | 3,576,975 |
16 Sep 2005 | CNY | 1.0267 | 1.0458 | 1.0131 | 1.0349 | 1.0349 | +0.005 (+0.53%) | 4,533,605 |
15 Sep 2005 | CNY | 1.0267 | 1.0376 | 1.0131 | 1.0294 | 1.0294 | +0.005 (+0.53%) | 5,331,185 |
14 Sep 2005 | CNY | 1.0158 | 1.0267 | 1.0022 | 1.024 | 1.024 | +0.008 (+0.81%) | 5,027,166 |
13 Sep 2005 | CNY | 0.9886 | 1.0212 | 0.9804 | 1.0158 | 1.0158 | +0.033 (+3.33%) | 7,260,693 |
12 Sep 2005 | CNY | 0.9722 | 0.9858 | 0.9668 | 0.9831 | 0.9831 | +0.003 (+0.28%) | 1,917,389 |
9 Sep 2005 | CNY | 0.994 | 0.9995 | 0.9722 | 0.9804 | 0.9804 | -0.022 (-2.18%) | 3,320,222 |
8 Sep 2005 | CNY | 0.9722 | 1.0049 | 0.9641 | 1.0022 | 1.0022 | +0.019 (+1.94%) | 7,246,456 |
7 Sep 2005 | CNY | 0.9641 | 0.9831 | 0.9395 | 0.9831 | 0.9831 | +0.033 (+3.44%) | 4,230,195 |
6 Sep 2005 | CNY | 0.9913 | 1.0022 | 0.945 | 0.9504 | 0.9504 | -0.041 (-4.13%) | 5,546,493 |
5 Sep 2005 | CNY | 0.9831 | 0.9967 | 0.9722 | 0.9913 | 0.9913 | +0.011 (+1.11%) | 3,750,176 |
2 Sep 2005 | CNY | 0.9858 | 0.9886 | 0.9668 | 0.9804 | 0.9804 | -0.003 (-0.27%) | 3,949,030 |
1 Sep 2005 | CNY | 0.9586 | 0.9886 | 0.9586 | 0.9831 | 0.9831 | +0.025 (+2.56%) | 8,467,510 |
31 Aug 2005 | CNY | 0.9314 | 0.9613 | 0.9287 | 0.9586 | 0.9586 | +0.022 (+2.33%) | 5,228,707 |
30 Aug 2005 | CNY | 0.9314 | 0.975 | 0.9123 | 0.9368 | 0.9368 | +0.016 (+1.77%) | 8,430,937 |
29 Aug 2005 | CNY | 0.9205 | 0.9368 | 0.9014 | 0.9205 | 0.9205 | -0.003 (-0.29%) | 3,092,558 |
26 Aug 2005 | CNY | 0.9232 | 0.9395 | 0.9123 | 0.9232 | 0.9232 | +0.003 (+0.29%) | 3,158,463 |
25 Aug 2005 | CNY | 0.8987 | 0.9205 | 0.8905 | 0.9205 | 0.9205 | +0.025 (+2.73%) | 3,223,112 |
24 Aug 2005 | CNY | 0.8933 | 0.9123 | 0.8905 | 0.896 | 0.896 | +0.003 (+0.30%) | 2,074,937 |
23 Aug 2005 | CNY | 0.9205 | 0.9205 | 0.8851 | 0.8933 | 0.8933 | -0.019 (-2.08%) | 2,308,098 |
22 Aug 2005 | CNY | 0.896 | 0.9205 | 0.8933 | 0.9123 | 0.9123 | +0.014 (+1.51%) | 2,245,795 |
19 Aug 2005 | CNY | 0.9014 | 0.9123 | 0.8742 | 0.8987 | 0.8987 | -0.003 (-0.30%) | 4,032,836 |
18 Aug 2005 | CNY | 0.9532 | 0.9641 | 0.8987 | 0.9014 | 0.9014 | -0.052 (-5.43%) | 8,058,765 |
17 Aug 2005 | CNY | 0.9096 | 0.9559 | 0.9041 | 0.9532 | 0.9532 | +0.044 (+4.79%) | 10,385,462 |
16 Aug 2005 | CNY | 0.9178 | 0.9341 | 0.8987 | 0.9096 | 0.9096 | -0.008 (-0.89%) | 4,106,463 |
15 Aug 2005 | CNY | 0.8987 | 0.9178 | 0.8851 | 0.9178 | 0.9178 | +0.027 (+3.07%) | 3,550,908 |
12 Aug 2005 | CNY | 0.9259 | 0.9259 | 0.8851 | 0.8905 | 0.8905 | -0.033 (-3.54%) | 5,510,383 |
11 Aug 2005 | CNY | 0.9123 | 0.9259 | 0.8987 | 0.9232 | 0.9232 | +0.022 (+2.42%) | 7,740,976 |
10 Aug 2005 | CNY | 0.8878 | 0.9069 | 0.8715 | 0.9014 | 0.9014 | +0.011 (+1.22%) | 5,153,472 |
9 Aug 2005 | CNY | 0.8796 | 0.896 | 0.866 | 0.8905 | 0.8905 | +0.014 (+1.55%) | 3,558,685 |