Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | CNY | 1.7361 | 1.7639 | 1.6435 | 1.6759 | 1.6759 | -0.074 (-4.23%) | 4,327,903 |
21 Sep 2005 | CNY | 1.8194 | 1.8194 | 1.75 | 1.75 | 1.75 | -0.079 (-4.30%) | 4,699,367 |
20 Sep 2005 | CNY | 1.8148 | 1.8519 | 1.8102 | 1.8287 | 1.8287 | +0.009 (+0.51%) | 5,900,020 |
19 Sep 2005 | CNY | 1.8194 | 1.8287 | 1.7963 | 1.8194 | 1.8194 | 0.0 (0.0%) | 3,184,138 |
16 Sep 2005 | CNY | 1.8287 | 1.8287 | 1.7963 | 1.8194 | 1.8194 | -0.009 (-0.51%) | 3,685,355 |
15 Sep 2005 | CNY | 1.8519 | 1.8565 | 1.8194 | 1.8287 | 1.8287 | -0.005 (-0.25%) | 5,188,311 |
14 Sep 2005 | CNY | 1.8102 | 1.838 | 1.7963 | 1.8333 | 1.8333 | +0.018 (+1.02%) | 7,743,705 |
13 Sep 2005 | CNY | 1.7824 | 1.8148 | 1.7685 | 1.8148 | 1.8148 | +0.032 (+1.82%) | 5,972,425 |
12 Sep 2005 | CNY | 1.8102 | 1.8102 | 1.7593 | 1.7824 | 1.7824 | -0.028 (-1.54%) | 3,176,729 |
9 Sep 2005 | CNY | 1.7593 | 1.8241 | 1.7361 | 1.8102 | 1.8102 | +0.042 (+2.36%) | 8,810,985 |
8 Sep 2005 | CNY | 1.8194 | 1.8333 | 1.75 | 1.7685 | 1.7685 | -0.018 (-1.04%) | 5,762,692 |
7 Sep 2005 | CNY | 1.75 | 1.8056 | 1.7315 | 1.787 | 1.787 | +0.032 (+1.85%) | 8,212,866 |
6 Sep 2005 | CNY | 1.7361 | 1.838 | 1.7037 | 1.7546 | 1.7546 | 0.0 (0.0%) | 13,777,074 |
5 Sep 2005 | CNY | 1.7269 | 1.7593 | 1.7176 | 1.7546 | 1.7546 | +0.018 (+1.07%) | 5,920,259 |
2 Sep 2005 | CNY | 1.713 | 1.75 | 1.6898 | 1.7361 | 1.7361 | +0.032 (+1.90%) | 6,996,946 |
1 Sep 2005 | CNY | 1.6852 | 1.7361 | 1.6667 | 1.7037 | 1.7037 | +0.037 (+2.22%) | 10,214,698 |
31 Aug 2005 | CNY | 1.6065 | 1.6667 | 1.6065 | 1.6667 | 1.6667 | +0.065 (+4.05%) | 4,644,671 |
30 Aug 2005 | CNY | 1.5972 | 1.6574 | 1.5926 | 1.6019 | 1.6019 | 0.0 (0.0%) | 2,021,863 |
29 Aug 2005 | CNY | 1.6343 | 1.6482 | 1.588 | 1.6019 | 1.6019 | -0.037 (-2.26%) | 2,818,633 |
26 Aug 2005 | CNY | 1.6204 | 1.6482 | 1.6019 | 1.6389 | 1.6389 | +0.018 (+1.14%) | 3,957,297 |
25 Aug 2005 | CNY | 1.6065 | 1.6389 | 1.5972 | 1.6204 | 1.6204 | +0.023 (+1.45%) | 3,445,264 |
24 Aug 2005 | CNY | 1.5787 | 1.6065 | 1.5787 | 1.5972 | 1.5972 | +0.023 (+1.47%) | 2,288,388 |
23 Aug 2005 | CNY | 1.6157 | 1.625 | 1.5694 | 1.5741 | 1.5741 | -0.042 (-2.57%) | 2,391,195 |
22 Aug 2005 | CNY | 1.5648 | 1.625 | 1.5602 | 1.6157 | 1.6157 | +0.042 (+2.64%) | 2,892,857 |
19 Aug 2005 | CNY | 1.6204 | 1.6528 | 1.5463 | 1.5741 | 1.5741 | -0.046 (-2.86%) | 5,388,716 |
18 Aug 2005 | CNY | 1.6898 | 1.75 | 1.6019 | 1.6204 | 1.6204 | -0.06 (-3.58%) | 9,643,462 |
17 Aug 2005 | CNY | 1.6852 | 1.6852 | 1.625 | 1.6806 | 1.6806 | -0.005 (-0.27%) | 6,083,754 |
16 Aug 2005 | CNY | 1.7361 | 1.7361 | 1.6806 | 1.6852 | 1.6852 | -0.037 (-2.15%) | 5,417,409 |
15 Aug 2005 | CNY | 1.7083 | 1.7361 | 1.6898 | 1.7222 | 1.7222 | +0.009 (+0.54%) | 6,280,048 |
12 Aug 2005 | CNY | 1.6759 | 1.7732 | 1.6528 | 1.713 | 1.713 | +0.037 (+2.21%) | 9,397,557 |