Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | CNY | 1.6463 | 1.6568 | 1.6174 | 1.641 | 1.641 | -0.005 (-0.32%) | 845,862 |
9 Sep 2005 | CNY | 1.6647 | 1.6884 | 1.6253 | 1.6463 | 1.6463 | -0.018 (-1.11%) | 1,875,967 |
8 Sep 2005 | CNY | 1.7094 | 1.7252 | 1.6542 | 1.6647 | 1.6647 | -0.029 (-1.71%) | 3,100,334 |
7 Sep 2005 | CNY | 1.6542 | 1.7094 | 1.6305 | 1.6936 | 1.6936 | +0.039 (+2.38%) | 5,255,705 |
6 Sep 2005 | CNY | 1.6305 | 1.7304 | 1.62 | 1.6542 | 1.6542 | +0.05 (+3.12%) | 9,495,230 |
5 Sep 2005 | CNY | 1.6095 | 1.6095 | 1.5753 | 1.6042 | 1.6042 | +0.016 (+0.99%) | 1,460,395 |
2 Sep 2005 | CNY | 1.599 | 1.599 | 1.5727 | 1.5884 | 1.5884 | -0.011 (-0.66%) | 2,121,300 |
1 Sep 2005 | CNY | 1.5516 | 1.6147 | 1.5516 | 1.599 | 1.599 | +0.047 (+3.05%) | 4,253,316 |
31 Aug 2005 | CNY | 1.5253 | 1.5569 | 1.4727 | 1.5516 | 1.5516 | +0.026 (+1.72%) | 2,315,159 |
30 Aug 2005 | CNY | 1.5253 | 1.5306 | 1.5069 | 1.5253 | 1.5253 | -0.016 (-1.03%) | 892,423 |
29 Aug 2005 | CNY | 1.5174 | 1.5595 | 1.5043 | 1.5411 | 1.5411 | +0.026 (+1.74%) | 1,581,155 |
26 Aug 2005 | CNY | 1.5201 | 1.5253 | 1.4938 | 1.5148 | 1.5148 | -0.005 (-0.35%) | 1,017,286 |
25 Aug 2005 | CNY | 1.5043 | 1.5306 | 1.4859 | 1.5201 | 1.5201 | +0.034 (+2.30%) | 1,259,019 |
23 Aug 2005 | CNY | 1.499 | 1.5122 | 1.4675 | 1.4859 | 1.4859 | -0.024 (-1.56%) | 628,819 |
22 Aug 2005 | CNY | 1.4859 | 1.5201 | 1.4859 | 1.5095 | 1.5095 | +0.026 (+1.77%) | 1,143,601 |
19 Aug 2005 | CNY | 1.5122 | 1.5227 | 1.4675 | 1.4832 | 1.4832 | -0.029 (-1.92%) | 2,413,446 |
18 Aug 2005 | CNY | 1.5648 | 1.5832 | 1.5122 | 1.5122 | 1.5122 | -0.053 (-3.36%) | 2,316,064 |
17 Aug 2005 | CNY | 1.5358 | 1.5674 | 1.5201 | 1.5648 | 1.5648 | +0.021 (+1.37%) | 2,568,079 |
16 Aug 2005 | CNY | 1.5884 | 1.599 | 1.5411 | 1.5437 | 1.5437 | -0.045 (-2.81%) | 3,397,647 |
15 Aug 2005 | CNY | 1.5385 | 1.5911 | 1.5253 | 1.5884 | 1.5884 | +0.05 (+3.24%) | 1,852,844 |
12 Aug 2005 | CNY | 1.6068 | 1.6226 | 1.499 | 1.5385 | 1.5385 | -0.058 (-3.62%) | 3,487,272 |
11 Aug 2005 | CNY | 1.5937 | 1.6279 | 1.5753 | 1.5963 | 1.5963 | +0.003 (+0.16%) | 4,173,209 |
10 Aug 2005 | CNY | 1.5385 | 1.62 | 1.5306 | 1.5937 | 1.5937 | +0.063 (+4.12%) | 6,965,887 |
9 Aug 2005 | CNY | 1.5332 | 1.5332 | 1.499 | 1.5306 | 1.5306 | 0.0 (0.0%) | 1,939,427 |
8 Aug 2005 | CNY | 1.5253 | 1.5542 | 1.5069 | 1.5306 | 1.5306 | +0.003 (+0.18%) | 4,308,513 |
5 Aug 2005 | CNY | 1.4938 | 1.5385 | 1.4806 | 1.5279 | 1.5279 | +0.034 (+2.28%) | 2,829,223 |
4 Aug 2005 | CNY | 1.499 | 1.5043 | 1.4754 | 1.4938 | 1.4938 | -0.005 (-0.35%) | 1,535,978 |
3 Aug 2005 | CNY | 1.4911 | 1.5385 | 1.4806 | 1.499 | 1.499 | +0.008 (+0.53%) | 4,489,155 |
2 Aug 2005 | CNY | 1.4675 | 1.4938 | 1.4491 | 1.4911 | 1.4911 | +0.029 (+1.98%) | 2,172,486 |
1 Aug 2005 | CNY | 1.4675 | 1.4675 | 1.4359 | 1.4622 | 1.4622 | +0.008 (+0.54%) | 1,003,692 |