Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2005 | CNY | 1.1449 | 1.1746 | 1.1312 | 1.1632 | 1.1632 | +0.018 (+1.60%) | 3,001,838 |
26 Sep 2005 | CNY | 1.1335 | 1.1472 | 1.1244 | 1.1449 | 1.1449 | +0.009 (+0.80%) | 1,235,725 |
23 Sep 2005 | CNY | 1.1358 | 1.1541 | 1.1244 | 1.1358 | 1.1358 | 0.0 (0.0%) | 2,394,569 |
22 Sep 2005 | CNY | 1.2181 | 1.2226 | 1.1015 | 1.1358 | 1.1358 | -0.085 (-6.93%) | 5,579,796 |
21 Sep 2005 | CNY | 1.2409 | 1.2569 | 1.2181 | 1.2204 | 1.2204 | -0.027 (-2.20%) | 3,280,134 |
20 Sep 2005 | CNY | 1.2683 | 1.2752 | 1.2386 | 1.2478 | 1.2478 | -0.021 (-1.62%) | 3,824,304 |
19 Sep 2005 | CNY | 1.2455 | 1.2798 | 1.2455 | 1.2683 | 1.2683 | +0.018 (+1.46%) | 3,112,401 |
16 Sep 2005 | CNY | 1.2592 | 1.2729 | 1.2432 | 1.2501 | 1.2501 | -0.023 (-1.79%) | 5,335,036 |
15 Sep 2005 | CNY | 1.2569 | 1.3072 | 1.2409 | 1.2729 | 1.2729 | +0.023 (+1.82%) | 14,155,791 |
14 Sep 2005 | CNY | 1.1952 | 1.2523 | 1.1769 | 1.2501 | 1.2501 | +0.059 (+5.00%) | 8,884,099 |
13 Sep 2005 | CNY | 1.1724 | 1.1929 | 1.1609 | 1.1906 | 1.1906 | +0.025 (+2.15%) | 3,301,103 |
12 Sep 2005 | CNY | 1.1518 | 1.1655 | 1.1427 | 1.1655 | 1.1655 | +0.018 (+1.60%) | 1,937,507 |
9 Sep 2005 | CNY | 1.1655 | 1.1792 | 1.1381 | 1.1472 | 1.1472 | -0.016 (-1.38%) | 2,528,192 |
8 Sep 2005 | CNY | 1.2112 | 1.2432 | 1.1427 | 1.1632 | 1.1632 | 0.0 (0.0%) | 4,097,787 |
7 Sep 2005 | CNY | 1.1221 | 1.1655 | 1.1221 | 1.1632 | 1.1632 | +0.034 (+3.04%) | 2,402,458 |
6 Sep 2005 | CNY | 1.1587 | 1.1815 | 1.1198 | 1.1289 | 1.1289 | -0.03 (-2.57%) | 3,990,628 |
5 Sep 2005 | CNY | 1.1655 | 1.1701 | 1.1427 | 1.1587 | 1.1587 | -0.004 (-0.39%) | 2,401,220 |
2 Sep 2005 | CNY | 1.1472 | 1.1632 | 1.1381 | 1.1632 | 1.1632 | +0.018 (+1.60%) | 3,111,202 |
1 Sep 2005 | CNY | 1.1312 | 1.1541 | 1.1152 | 1.1449 | 1.1449 | +0.023 (+2.03%) | 4,004,307 |
31 Aug 2005 | CNY | 1.0855 | 1.1335 | 1.0832 | 1.1221 | 1.1221 | +0.037 (+3.37%) | 2,008,041 |
30 Aug 2005 | CNY | 1.1198 | 1.1221 | 1.0855 | 1.0855 | 1.0855 | -0.039 (-3.46%) | 2,033,521 |
29 Aug 2005 | CNY | 1.1107 | 1.1289 | 1.1038 | 1.1244 | 1.1244 | +0.011 (+1.03%) | 2,771,671 |
26 Aug 2005 | CNY | 1.1221 | 1.1267 | 1.1015 | 1.1129 | 1.1129 | -0.009 (-0.82%) | 1,473,957 |
25 Aug 2005 | CNY | 1.0924 | 1.1244 | 1.0855 | 1.1221 | 1.1221 | +0.021 (+1.87%) | 2,169,565 |
24 Aug 2005 | CNY | 1.0924 | 1.1038 | 1.081 | 1.1015 | 1.1015 | +0.002 (+0.21%) | 2,160,411 |
23 Aug 2005 | CNY | 1.1289 | 1.1541 | 1.0901 | 1.0992 | 1.0992 | -0.016 (-1.43%) | 5,761,033 |
22 Aug 2005 | CNY | 1.0627 | 1.1198 | 1.0535 | 1.1152 | 1.1152 | +0.052 (+4.94%) | 2,588,513 |
19 Aug 2005 | CNY | 1.0832 | 1.0947 | 1.0375 | 1.0627 | 1.0627 | -0.021 (-1.89%) | 2,646,693 |
18 Aug 2005 | CNY | 1.1335 | 1.1678 | 1.0741 | 1.0832 | 1.0832 | -0.053 (-4.63%) | 4,023,539 |
17 Aug 2005 | CNY | 1.0787 | 1.1404 | 1.0741 | 1.1358 | 1.1358 | +0.041 (+3.75%) | 3,270,963 |