Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | CNY | 1.0924 | 1.1084 | 1.0695 | 1.0947 | 1.0947 | +0.002 (+0.21%) | 2,360,980 |
15 Aug 2005 | CNY | 1.0558 | 1.0969 | 1.0512 | 1.0924 | 1.0924 | +0.039 (+3.69%) | 2,275,844 |
12 Aug 2005 | CNY | 1.0992 | 1.1084 | 1.0535 | 1.0535 | 1.0535 | -0.048 (-4.36%) | 3,339,492 |
11 Aug 2005 | CNY | 1.0718 | 1.1061 | 1.0718 | 1.1015 | 1.1015 | +0.021 (+1.90%) | 3,050,991 |
10 Aug 2005 | CNY | 1.0741 | 1.0924 | 1.0558 | 1.081 | 1.081 | +0.007 (+0.64%) | 2,067,797 |
9 Aug 2005 | CNY | 1.049 | 1.0787 | 1.0444 | 1.0741 | 1.0741 | +0.018 (+1.73%) | 2,244,951 |
8 Aug 2005 | CNY | 1.049 | 1.0741 | 1.0375 | 1.0558 | 1.0558 | +0.009 (+0.87%) | 2,447,271 |
5 Aug 2005 | CNY | 0.9987 | 1.049 | 0.9987 | 1.0467 | 1.0467 | +0.043 (+4.34%) | 2,205,700 |
4 Aug 2005 | CNY | 1.0192 | 1.0238 | 1.001 | 1.0032 | 1.0032 | -0.021 (-2.01%) | 1,342,661 |
3 Aug 2005 | CNY | 1.0192 | 1.0512 | 1.0192 | 1.0238 | 1.0238 | +0.005 (+0.45%) | 2,947,713 |
2 Aug 2005 | CNY | 1.0078 | 1.0192 | 0.985 | 1.0192 | 1.0192 | +0.014 (+1.36%) | 1,627,377 |
1 Aug 2005 | CNY | 1.017 | 1.017 | 0.9895 | 1.0055 | 1.0055 | -0.002 (-0.23%) | 1,161,385 |
29 Jul 2005 | CNY | 1.0192 | 1.0215 | 1.0032 | 1.0078 | 1.0078 | -0.007 (-0.68%) | 1,181,080 |
28 Jul 2005 | CNY | 1.0078 | 1.0192 | 0.9895 | 1.0147 | 1.0147 | +0.002 (+0.23%) | 2,263,815 |
27 Jul 2005 | CNY | 1.0055 | 1.0147 | 0.9873 | 1.0124 | 1.0124 | +0.007 (+0.69%) | 1,736,068 |
26 Jul 2005 | CNY | 0.9713 | 1.0078 | 0.9713 | 1.0055 | 1.0055 | +0.03 (+3.04%) | 2,109,354 |
25 Jul 2005 | CNY | 0.9827 | 0.9827 | 0.969 | 0.9758 | 0.9758 | -0.009 (-0.93%) | 569,772 |
22 Jul 2005 | CNY | 0.9735 | 0.9964 | 0.9553 | 0.985 | 0.985 | +0.021 (+2.14%) | 1,740,168 |
21 Jul 2005 | CNY | 0.9827 | 0.9873 | 0.9438 | 0.9644 | 0.9644 | -0.016 (-1.63%) | 613,233 |
20 Jul 2005 | CNY | 0.9895 | 1.017 | 0.9667 | 0.9804 | 0.9804 | +0.002 (+0.24%) | 1,678,416 |
19 Jul 2005 | CNY | 0.9301 | 0.9941 | 0.9278 | 0.9781 | 0.9781 | +0.023 (+2.39%) | 1,006,893 |
18 Jul 2005 | CNY | 0.9713 | 0.9781 | 0.9507 | 0.9553 | 0.9553 | -0.016 (-1.65%) | 1,153,509 |
15 Jul 2005 | CNY | 0.9941 | 0.9941 | 0.969 | 0.9713 | 0.9713 | -0.007 (-0.70%) | 531,222 |
14 Jul 2005 | CNY | 0.9758 | 0.9895 | 0.9553 | 0.9781 | 0.9781 | -0.011 (-1.15%) | 812,279 |
13 Jul 2005 | CNY | 0.9873 | 1.0078 | 0.9873 | 0.9895 | 0.9895 | -0.007 (-0.69%) | 486,588 |
12 Jul 2005 | CNY | 0.9598 | 1.0124 | 0.9598 | 0.9964 | 0.9964 | +0.025 (+2.58%) | 1,066,338 |
11 Jul 2005 | CNY | 1.0101 | 1.0192 | 0.9667 | 0.9713 | 0.9713 | 0.0 (0.0%) | 585,832 |
8 Jul 2005 | CNY | 1.017 | 1.017 | 0.9667 | 0.9713 | 0.9713 | -0.046 (-4.49%) | 1,023,967 |
7 Jul 2005 | CNY | 1.0078 | 1.033 | 1.0055 | 1.017 | 1.017 | 0.0 (0.0%) | 762,662 |
6 Jul 2005 | CNY | 1.0467 | 1.0467 | 1.0055 | 1.017 | 1.017 | -0.009 (-0.89%) | 770,709 |