Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2005 | CNY | 1.0769 | 1.0879 | 1.0659 | 1.0769 | 1.0769 | 0.0 (0.0%) | 2,458,658 |
24 Oct 2005 | CNY | 1.0549 | 1.0934 | 1.0549 | 1.0769 | 1.0769 | +0.011 (+1.03%) | 1,848,726 |
21 Oct 2005 | CNY | 1.0495 | 1.0769 | 1.0495 | 1.0659 | 1.0659 | +0.011 (+1.04%) | 2,432,662 |
20 Oct 2005 | CNY | 1.1044 | 1.1044 | 1.0495 | 1.0549 | 1.0549 | -0.05 (-4.48%) | 5,306,681 |
19 Oct 2005 | CNY | 1.0989 | 1.1319 | 1.0934 | 1.1044 | 1.1044 | +0.005 (+0.50%) | 3,767,221 |
18 Oct 2005 | CNY | 1.1264 | 1.1264 | 1.0989 | 1.0989 | 1.0989 | -0.055 (-4.77%) | 6,091,137 |
17 Oct 2005 | CNY | 1.1429 | 1.1593 | 1.1264 | 1.1539 | 1.1539 | 0.0 (0.0%) | 1,395,845 |
14 Oct 2005 | CNY | 1.1319 | 1.1593 | 1.1264 | 1.1539 | 1.1539 | +0.011 (+0.96%) | 1,630,993 |
13 Oct 2005 | CNY | 1.1813 | 1.1868 | 1.1374 | 1.1429 | 1.1429 | -0.049 (-4.14%) | 2,695,019 |
12 Oct 2005 | CNY | 1.1648 | 1.2033 | 1.1648 | 1.1923 | 1.1923 | +0.017 (+1.40%) | 3,376,589 |
11 Oct 2005 | CNY | 1.1209 | 1.1758 | 1.1044 | 1.1758 | 1.1758 | +0.055 (+4.90%) | 3,587,019 |
10 Oct 2005 | CNY | 1.1648 | 1.1648 | 1.1099 | 1.1209 | 1.1209 | -0.044 (-3.77%) | 1,553,009 |
30 Sep 2005 | CNY | 1.1758 | 1.1978 | 1.1429 | 1.1648 | 1.1648 | -0.011 (-0.94%) | 3,112,403 |
29 Sep 2005 | CNY | 1.1703 | 1.1813 | 1.1374 | 1.1758 | 1.1758 | +0.038 (+3.38%) | 4,483,529 |
28 Sep 2005 | CNY | 1.1868 | 1.2143 | 1.1374 | 1.1374 | 1.1374 | -0.06 (-5.04%) | 4,893,616 |
27 Sep 2005 | CNY | 1.2418 | 1.2528 | 1.1923 | 1.1978 | 1.1978 | -0.055 (-4.39%) | 4,390,782 |
26 Sep 2005 | CNY | 1.1648 | 1.2582 | 1.1648 | 1.2528 | 1.2528 | +0.05 (+4.11%) | 6,200,150 |
23 Sep 2005 | CNY | 1.1978 | 1.2582 | 1.1978 | 1.2033 | 1.2033 | -0.055 (-4.36%) | 9,224,502 |
22 Sep 2005 | CNY | 1.2912 | 1.2967 | 1.2582 | 1.2582 | 1.2582 | -0.066 (-4.98%) | 5,495,668 |
21 Sep 2005 | CNY | 1.3791 | 1.4615 | 1.3242 | 1.3242 | 1.3242 | -0.071 (-5.12%) | 13,611,909 |
20 Sep 2005 | CNY | 1.3462 | 1.4011 | 1.2912 | 1.3956 | 1.3956 | +0.06 (+4.52%) | 13,083,313 |
19 Sep 2005 | CNY | 1.2637 | 1.3352 | 1.2582 | 1.3352 | 1.3352 | +0.066 (+5.20%) | 9,817,575 |
16 Sep 2005 | CNY | 1.2308 | 1.2967 | 1.2088 | 1.2692 | 1.2692 | +0.033 (+2.66%) | 13,932,997 |
15 Sep 2005 | CNY | 1.2088 | 1.2637 | 1.1868 | 1.2363 | 1.2363 | +0.005 (+0.45%) | 9,189,722 |
14 Sep 2005 | CNY | 1.1648 | 1.2308 | 1.1264 | 1.2308 | 1.2308 | +0.06 (+5.17%) | 13,723,649 |
13 Sep 2005 | CNY | 1.1539 | 1.2033 | 1.1539 | 1.1703 | 1.1703 | +0.005 (+0.47%) | 7,042,930 |
12 Sep 2005 | CNY | 1.1429 | 1.1868 | 1.1044 | 1.1648 | 1.1648 | +0.027 (+2.41%) | 6,328,631 |
9 Sep 2005 | CNY | 1.0989 | 1.1593 | 1.0934 | 1.1374 | 1.1374 | +0.033 (+2.99%) | 9,190,747 |
8 Sep 2005 | CNY | 1.1099 | 1.1209 | 1.0824 | 1.1044 | 1.1044 | -0.005 (-0.50%) | 2,834,356 |
7 Sep 2005 | CNY | 1.0659 | 1.1154 | 1.0549 | 1.1099 | 1.1099 | +0.033 (+3.06%) | 3,493,755 |