Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2005 | CNY | 0.9546 | 0.9591 | 0.9455 | 0.9477 | 0.9477 | -0.007 (-0.72%) | 3,576,320 |
30 Sep 2005 | CNY | 0.9614 | 0.9659 | 0.9523 | 0.9546 | 0.9546 | -0.004 (-0.47%) | 5,320,343 |
29 Sep 2005 | CNY | 0.9477 | 0.9614 | 0.9432 | 0.9591 | 0.9591 | +0.011 (+1.20%) | 8,712,937 |
28 Sep 2005 | CNY | 0.9523 | 0.9568 | 0.9455 | 0.9477 | 0.9477 | -0.005 (-0.48%) | 5,936,150 |
27 Sep 2005 | CNY | 0.9682 | 0.975 | 0.95 | 0.9523 | 0.9523 | -0.016 (-1.64%) | 10,417,638 |
26 Sep 2005 | CNY | 0.9659 | 0.975 | 0.9659 | 0.9682 | 0.9682 | 0.0 (0.0%) | 6,768,432 |
23 Sep 2005 | CNY | 0.9818 | 0.9909 | 0.9546 | 0.9682 | 0.9682 | -0.041 (-4.05%) | 23,679,594 |
21 Sep 2005 | CNY | 1.0295 | 1.0295 | 1.0068 | 1.0091 | 1.0091 | -0.02 (-1.98%) | 20,046,589 |
20 Sep 2005 | CNY | 1.0432 | 1.0455 | 1.025 | 1.0295 | 1.0295 | -0.016 (-1.53%) | 15,717,160 |
19 Sep 2005 | CNY | 1.0295 | 1.0477 | 1.0227 | 1.0455 | 1.0455 | +0.016 (+1.55%) | 20,616,613 |
16 Sep 2005 | CNY | 1.025 | 1.0341 | 1.0205 | 1.0295 | 1.0295 | 0.0 (0.0%) | 12,441,629 |
15 Sep 2005 | CNY | 1.0318 | 1.0364 | 1.0159 | 1.0295 | 1.0295 | -0.007 (-0.67%) | 16,831,984 |
14 Sep 2005 | CNY | 1.0409 | 1.0432 | 1.0295 | 1.0364 | 1.0364 | -0.002 (-0.21%) | 20,187,758 |
13 Sep 2005 | CNY | 1.0295 | 1.0409 | 1.025 | 1.0386 | 1.0386 | +0.009 (+0.88%) | 14,154,593 |
12 Sep 2005 | CNY | 1.0364 | 1.0409 | 1.0182 | 1.0295 | 1.0295 | -0.007 (-0.67%) | 12,940,400 |
9 Sep 2005 | CNY | 1.0159 | 1.0523 | 1.0068 | 1.0364 | 1.0364 | +0.018 (+1.79%) | 44,192,962 |
8 Sep 2005 | CNY | 1.0091 | 1.0341 | 1.0045 | 1.0182 | 1.0182 | +0.005 (+0.45%) | 31,651,325 |
7 Sep 2005 | CNY | 0.9727 | 1.0136 | 0.9659 | 1.0136 | 1.0136 | +0.039 (+3.96%) | 38,196,545 |
6 Sep 2005 | CNY | 0.9955 | 1.0023 | 0.9727 | 0.975 | 0.975 | -0.023 (-2.28%) | 14,383,930 |
5 Sep 2005 | CNY | 0.9932 | 1.0068 | 0.9886 | 0.9977 | 0.9977 | +0.004 (+0.45%) | 13,434,058 |
2 Sep 2005 | CNY | 0.9932 | 0.9955 | 0.9864 | 0.9932 | 0.9932 | +0.002 (+0.23%) | 13,161,055 |
1 Sep 2005 | CNY | 0.9795 | 0.9932 | 0.9727 | 0.9909 | 0.9909 | +0.011 (+1.16%) | 22,184,294 |
31 Aug 2005 | CNY | 0.9636 | 0.9818 | 0.9568 | 0.9795 | 0.9795 | +0.016 (+1.65%) | 13,486,616 |
30 Aug 2005 | CNY | 0.9614 | 0.9682 | 0.9546 | 0.9636 | 0.9636 | +0.002 (+0.23%) | 7,408,671 |
29 Aug 2005 | CNY | 0.9773 | 0.9773 | 0.9591 | 0.9614 | 0.9614 | -0.016 (-1.63%) | 8,001,017 |
26 Aug 2005 | CNY | 0.9818 | 0.9841 | 0.9705 | 0.9773 | 0.9773 | -0.004 (-0.46%) | 7,673,309 |
25 Aug 2005 | CNY | 0.9818 | 0.9909 | 0.9705 | 0.9818 | 0.9818 | 0.0 (0.0%) | 10,352,795 |
24 Aug 2005 | CNY | 0.9659 | 0.9909 | 0.9591 | 0.9818 | 0.9818 | +0.016 (+1.65%) | 12,562,906 |
23 Aug 2005 | CNY | 0.9773 | 0.9795 | 0.9591 | 0.9659 | 0.9659 | -0.014 (-1.39%) | 11,068,952 |
22 Aug 2005 | CNY | 0.9659 | 0.9841 | 0.9659 | 0.9795 | 0.9795 | +0.007 (+0.70%) | 9,321,633 |