Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | CNY | 0.6765 | 0.6772 | 0.6519 | 0.6772 | 0.6772 | +0.062 (+10.04%) | 5,403,496 |
18 Oct 2005 | CNY | 0.5934 | 0.6167 | 0.5934 | 0.6154 | 0.6154 | +0.013 (+2.21%) | 3,250,623 |
17 Oct 2005 | CNY | 0.5908 | 0.6061 | 0.5881 | 0.6021 | 0.6021 | +0.001 (+0.23%) | 1,869,864 |
14 Oct 2005 | CNY | 0.6114 | 0.616 | 0.5914 | 0.6007 | 0.6007 | -0.009 (-1.54%) | 2,424,232 |
13 Oct 2005 | CNY | 0.6081 | 0.6213 | 0.6081 | 0.6101 | 0.6101 | +0.002 (+0.33%) | 3,011,857 |
12 Oct 2005 | CNY | 0.6094 | 0.6174 | 0.5981 | 0.6081 | 0.6081 | -0.001 (-0.21%) | 2,857,825 |
11 Oct 2005 | CNY | 0.5948 | 0.6101 | 0.5788 | 0.6094 | 0.6094 | +0.012 (+2.01%) | 4,971,693 |
10 Oct 2005 | CNY | 0.6313 | 0.6313 | 0.5954 | 0.5974 | 0.5974 | -0.039 (-6.07%) | 7,335,900 |
29 Sep 2005 | CNY | 0.628 | 0.64 | 0.622 | 0.636 | 0.636 | +0.015 (+2.37%) | 7,808,076 |
28 Sep 2005 | CNY | 0.612 | 0.63 | 0.6047 | 0.6213 | 0.6213 | +0.01 (+1.62%) | 5,443,598 |
27 Sep 2005 | CNY | 0.616 | 0.6247 | 0.6047 | 0.6114 | 0.6114 | -0.003 (-0.42%) | 3,458,782 |
26 Sep 2005 | CNY | 0.6047 | 0.6154 | 0.6014 | 0.614 | 0.614 | +0.009 (+1.54%) | 3,489,360 |
23 Sep 2005 | CNY | 0.618 | 0.6247 | 0.6021 | 0.6047 | 0.6047 | -0.017 (-2.67%) | 3,788,770 |
22 Sep 2005 | CNY | 0.6393 | 0.6433 | 0.6167 | 0.6213 | 0.6213 | -0.019 (-3.01%) | 7,986,876 |
21 Sep 2005 | CNY | 0.6393 | 0.6546 | 0.6267 | 0.6406 | 0.6406 | +0.001 (+0.09%) | 7,640,561 |
20 Sep 2005 | CNY | 0.6486 | 0.6566 | 0.6333 | 0.64 | 0.64 | -0.01 (-1.52%) | 8,389,244 |
19 Sep 2005 | CNY | 0.6506 | 0.6606 | 0.6446 | 0.6499 | 0.6499 | -0.004 (-0.61%) | 3,582,627 |
16 Sep 2005 | CNY | 0.6499 | 0.6559 | 0.6393 | 0.6539 | 0.6539 | +0.003 (+0.40%) | 4,158,469 |
15 Sep 2005 | CNY | 0.6572 | 0.6579 | 0.6453 | 0.6513 | 0.6513 | -0.005 (-0.70%) | 5,454,915 |
14 Sep 2005 | CNY | 0.6333 | 0.6712 | 0.626 | 0.6559 | 0.6559 | +0.026 (+4.11%) | 15,763,201 |
13 Sep 2005 | CNY | 0.6114 | 0.6333 | 0.6087 | 0.63 | 0.63 | +0.018 (+2.94%) | 5,136,664 |
12 Sep 2005 | CNY | 0.6087 | 0.6167 | 0.6087 | 0.612 | 0.612 | +0.003 (+0.54%) | 3,924,668 |
9 Sep 2005 | CNY | 0.626 | 0.6287 | 0.6054 | 0.6087 | 0.6087 | -0.017 (-2.76%) | 7,080,505 |
8 Sep 2005 | CNY | 0.6326 | 0.6413 | 0.6187 | 0.626 | 0.626 | -0.005 (-0.84%) | 8,700,106 |
7 Sep 2005 | CNY | 0.622 | 0.634 | 0.6087 | 0.6313 | 0.6313 | +0.004 (+0.64%) | 11,388,898 |
6 Sep 2005 | CNY | 0.6207 | 0.63 | 0.6147 | 0.6273 | 0.6273 | +0.005 (+0.85%) | 12,711,181 |
5 Sep 2005 | CNY | 0.618 | 0.6273 | 0.6081 | 0.622 | 0.622 | 0.0 (0.0%) | 8,809,174 |
2 Sep 2005 | CNY | 0.5901 | 0.6479 | 0.5848 | 0.622 | 0.622 | +0.032 (+5.41%) | 24,315,822 |
1 Sep 2005 | CNY | 0.5861 | 0.5928 | 0.5755 | 0.5901 | 0.5901 | +0.005 (+0.91%) | 12,593,039 |
31 Aug 2005 | CNY | 0.5655 | 0.5868 | 0.5649 | 0.5848 | 0.5848 | +0.017 (+2.92%) | 10,857,944 |