Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | CNY | 2.0655 | 2.0734 | 1.9941 | 2.0357 | 2.0357 | -0.03 (-1.44%) | 17,369,135 |
16 Sep 2005 | CNY | 2.0595 | 2.0734 | 2.0437 | 2.0655 | 2.0655 | +0.016 (+0.78%) | 10,648,486 |
15 Sep 2005 | CNY | 2.0258 | 2.0575 | 2.0238 | 2.0496 | 2.0496 | +0.024 (+1.17%) | 11,193,210 |
14 Sep 2005 | CNY | 2.0337 | 2.0476 | 1.9941 | 2.0258 | 2.0258 | -0.014 (-0.68%) | 7,906,661 |
13 Sep 2005 | CNY | 1.9702 | 2.0476 | 1.9702 | 2.0397 | 2.0397 | +0.03 (+1.48%) | 11,953,554 |
12 Sep 2005 | CNY | 1.9564 | 2.0119 | 1.9325 | 2.0099 | 2.0099 | +0.05 (+2.53%) | 16,966,535 |
9 Sep 2005 | CNY | 1.9484 | 1.9941 | 1.9484 | 1.9603 | 1.9603 | +0.004 (+0.20%) | 9,890,158 |
8 Sep 2005 | CNY | 1.9444 | 1.9702 | 1.9325 | 1.9564 | 1.9564 | -0.002 (-0.10%) | 10,766,836 |
7 Sep 2005 | CNY | 1.8929 | 1.9762 | 1.8452 | 1.9583 | 1.9583 | +0.065 (+3.46%) | 24,370,184 |
6 Sep 2005 | CNY | 1.9444 | 1.9444 | 1.8849 | 1.8929 | 1.8929 | -0.042 (-2.15%) | 10,748,934 |
5 Sep 2005 | CNY | 1.8671 | 1.9345 | 1.8671 | 1.9345 | 1.9345 | +0.067 (+3.61%) | 11,560,122 |
2 Sep 2005 | CNY | 1.8155 | 1.8849 | 1.8056 | 1.8671 | 1.8671 | +0.054 (+2.96%) | 17,587,221 |
1 Sep 2005 | CNY | 1.7857 | 1.8214 | 1.7738 | 1.8135 | 1.8135 | +0.028 (+1.56%) | 7,303,086 |
31 Aug 2005 | CNY | 1.7818 | 1.7877 | 1.748 | 1.7857 | 1.7857 | +0.004 (+0.22%) | 4,460,248 |
30 Aug 2005 | CNY | 1.7956 | 1.7956 | 1.7659 | 1.7818 | 1.7818 | -0.004 (-0.22%) | 4,308,575 |
29 Aug 2005 | CNY | 1.7698 | 1.8056 | 1.7421 | 1.7857 | 1.7857 | +0.004 (+0.22%) | 7,016,652 |
26 Aug 2005 | CNY | 1.8056 | 1.8056 | 1.7679 | 1.7818 | 1.7818 | -0.012 (-0.66%) | 5,824,818 |
25 Aug 2005 | CNY | 1.8314 | 1.8314 | 1.7718 | 1.7937 | 1.7937 | -0.024 (-1.31%) | 6,666,896 |
24 Aug 2005 | CNY | 1.8353 | 1.8413 | 1.7877 | 1.8175 | 1.8175 | -0.01 (-0.54%) | 7,052,976 |
23 Aug 2005 | CNY | 1.7917 | 1.8274 | 1.7837 | 1.8274 | 1.8274 | +0.02 (+1.10%) | 11,592,640 |
22 Aug 2005 | CNY | 1.7143 | 1.8175 | 1.7103 | 1.8075 | 1.8075 | +0.069 (+3.99%) | 24,942,783 |
19 Aug 2005 | CNY | 1.6964 | 1.746 | 1.6905 | 1.7381 | 1.7381 | +0.032 (+1.86%) | 12,352,465 |
18 Aug 2005 | CNY | 1.7381 | 1.7758 | 1.6766 | 1.7064 | 1.7064 | -0.034 (-1.94%) | 18,613,077 |
17 Aug 2005 | CNY | 1.7857 | 1.7857 | 1.7044 | 1.7401 | 1.7401 | -0.05 (-2.77%) | 24,111,254 |
16 Aug 2005 | CNY | 1.8333 | 1.8333 | 1.7857 | 1.7897 | 1.7897 | -0.044 (-2.38%) | 9,391,102 |
15 Aug 2005 | CNY | 1.8214 | 1.8353 | 1.7837 | 1.8333 | 1.8333 | +0.004 (+0.21%) | 12,742,687 |
12 Aug 2005 | CNY | 1.8056 | 1.8413 | 1.7837 | 1.8294 | 1.8294 | +0.024 (+1.32%) | 14,080,505 |
11 Aug 2005 | CNY | 1.7956 | 1.8353 | 1.7956 | 1.8056 | 1.8056 | +0.002 (+0.11%) | 9,809,130 |
10 Aug 2005 | CNY | 1.8056 | 1.8333 | 1.7937 | 1.8036 | 1.8036 | +0.004 (+0.22%) | 6,404,595 |
9 Aug 2005 | CNY | 1.8135 | 1.8571 | 1.7758 | 1.7996 | 1.7996 | -0.022 (-1.20%) | 9,661,916 |