Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | CNY | 1.9139 | 1.9276 | 1.8483 | 1.8729 | 1.8729 | -0.041 (-2.14%) | 11,027,453 |
11 Aug 2005 | CNY | 1.9289 | 1.9549 | 1.8975 | 1.9139 | 1.9139 | -0.034 (-1.76%) | 4,989,407 |
10 Aug 2005 | CNY | 1.9795 | 1.9795 | 1.9371 | 1.9481 | 1.9481 | -0.018 (-0.90%) | 3,127,422 |
9 Aug 2005 | CNY | 1.9358 | 1.9658 | 1.9166 | 1.9658 | 1.9658 | +0.03 (+1.55%) | 3,505,962 |
8 Aug 2005 | CNY | 1.9153 | 1.9522 | 1.9043 | 1.9358 | 1.9358 | +0.037 (+1.94%) | 4,913,434 |
5 Aug 2005 | CNY | 1.8182 | 1.9057 | 1.8182 | 1.8989 | 1.8989 | +0.075 (+4.12%) | 6,910,943 |
4 Aug 2005 | CNY | 1.8114 | 1.825 | 1.7854 | 1.8237 | 1.8237 | +0.004 (+0.23%) | 1,490,262 |
3 Aug 2005 | CNY | 1.8414 | 1.8455 | 1.8059 | 1.8196 | 1.8196 | -0.015 (-0.82%) | 3,557,225 |
2 Aug 2005 | CNY | 1.7786 | 1.8524 | 1.7622 | 1.8346 | 1.8346 | +0.048 (+2.68%) | 4,981,427 |
1 Aug 2005 | CNY | 1.8209 | 1.8209 | 1.7635 | 1.7868 | 1.7868 | -0.034 (-1.87%) | 5,191,950 |
29 Jul 2005 | CNY | 1.7991 | 1.8319 | 1.7991 | 1.8209 | 1.8209 | +0.007 (+0.37%) | 6,932,229 |
28 Jul 2005 | CNY | 1.8319 | 1.8319 | 1.7799 | 1.8141 | 1.8141 | -0.015 (-0.82%) | 5,476,866 |
27 Jul 2005 | CNY | 1.8387 | 1.8647 | 1.8059 | 1.8291 | 1.8291 | -0.01 (-0.52%) | 4,394,784 |
26 Jul 2005 | CNY | 1.8319 | 1.8702 | 1.8045 | 1.8387 | 1.8387 | +0.007 (+0.37%) | 6,994,955 |
25 Jul 2005 | CNY | 1.7868 | 1.8428 | 1.7772 | 1.8319 | 1.8319 | +0.044 (+2.45%) | 6,691,297 |
22 Jul 2005 | CNY | 1.7704 | 1.8045 | 1.7499 | 1.7881 | 1.7881 | +0.019 (+1.08%) | 8,451,649 |
21 Jul 2005 | CNY | 1.7758 | 1.7758 | 1.7457 | 1.769 | 1.769 | +0.004 (+0.23%) | 4,838,083 |
20 Jul 2005 | CNY | 1.7635 | 1.7745 | 1.7499 | 1.7649 | 1.7649 | -0.01 (-0.54%) | 5,041,884 |
19 Jul 2005 | CNY | 1.7635 | 1.8032 | 1.7512 | 1.7745 | 1.7745 | +0.011 (+0.62%) | 5,418,932 |
18 Jul 2005 | CNY | 1.7909 | 1.8291 | 1.743 | 1.7635 | 1.7635 | -0.026 (-1.45%) | 13,564,305 |
15 Jul 2005 | CNY | 1.7895 | 1.8182 | 1.7663 | 1.7895 | 1.7895 | 0.0 (0.0%) | 7,554,349 |
14 Jul 2005 | CNY | 1.6856 | 1.8004 | 1.6856 | 1.7895 | 1.7895 | +0.104 (+6.16%) | 9,635,423 |
13 Jul 2005 | CNY | 1.7061 | 1.7252 | 1.6692 | 1.6856 | 1.6856 | -0.01 (-0.57%) | 7,116,755 |
12 Jul 2005 | CNY | 1.6405 | 1.7088 | 1.6131 | 1.6952 | 1.6952 | +0.068 (+4.20%) | 9,574,636 |
11 Jul 2005 | CNY | 1.6419 | 1.6842 | 1.6118 | 1.6268 | 1.6268 | -0.004 (-0.25%) | 7,147,441 |
8 Jul 2005 | CNY | 1.579 | 1.6405 | 1.568 | 1.6309 | 1.6309 | +0.056 (+3.56%) | 12,478,654 |
7 Jul 2005 | CNY | 1.5721 | 1.5981 | 1.5051 | 1.5749 | 1.5749 | +0.012 (+0.79%) | 13,306,074 |
6 Jul 2005 | CNY | 1.5475 | 1.5899 | 1.5475 | 1.5626 | 1.5626 | +0.007 (+0.44%) | 12,513,480 |
5 Jul 2005 | CNY | 1.5284 | 1.5831 | 1.5216 | 1.5557 | 1.5557 | +0.034 (+2.24%) | 8,688,623 |
4 Jul 2005 | CNY | 1.5434 | 1.5434 | 1.5106 | 1.5216 | 1.5216 | -0.019 (-1.24%) | 12,837,326 |