Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | CNY | 1.925 | 1.975 | 1.9125 | 1.9625 | 1.9625 | +0.031 (+1.62%) | 5,765,291 |
13 Sep 2005 | CNY | 1.8813 | 1.9313 | 1.875 | 1.9313 | 1.9313 | +0.044 (+2.32%) | 4,968,473 |
12 Sep 2005 | CNY | 1.8625 | 1.8938 | 1.8563 | 1.8875 | 1.8875 | +0.019 (+1.00%) | 1,589,630 |
9 Sep 2005 | CNY | 1.8938 | 1.9188 | 1.8563 | 1.8688 | 1.8688 | -0.037 (-1.97%) | 3,597,584 |
8 Sep 2005 | CNY | 1.9 | 1.925 | 1.8688 | 1.9063 | 1.9063 | +0.006 (+0.33%) | 5,170,196 |
7 Sep 2005 | CNY | 1.8438 | 1.9 | 1.825 | 1.9 | 1.9 | +0.056 (+3.05%) | 3,516,214 |
6 Sep 2005 | CNY | 1.925 | 1.925 | 1.8375 | 1.8438 | 1.8438 | -0.081 (-4.22%) | 3,990,742 |
5 Sep 2005 | CNY | 1.9125 | 1.9313 | 1.8938 | 1.925 | 1.925 | +0.013 (+0.65%) | 3,106,145 |
2 Sep 2005 | CNY | 1.8938 | 1.9313 | 1.875 | 1.9125 | 1.9125 | +0.025 (+1.32%) | 4,232,308 |
1 Sep 2005 | CNY | 1.8563 | 1.8938 | 1.85 | 1.8875 | 1.8875 | +0.025 (+1.34%) | 4,548,137 |
31 Aug 2005 | CNY | 1.8313 | 1.875 | 1.7938 | 1.8625 | 1.8625 | +0.025 (+1.36%) | 4,193,704 |
30 Aug 2005 | CNY | 1.8813 | 1.9125 | 1.8375 | 1.8375 | 1.8375 | -0.019 (-1.01%) | 7,108,843 |
29 Aug 2005 | CNY | 1.8375 | 1.8625 | 1.8125 | 1.8563 | 1.8563 | +0.031 (+1.72%) | 4,367,505 |
26 Aug 2005 | CNY | 1.8188 | 1.8375 | 1.7938 | 1.825 | 1.825 | +0.006 (+0.34%) | 2,456,667 |
25 Aug 2005 | CNY | 1.825 | 1.825 | 1.7875 | 1.8188 | 1.8188 | -0.006 (-0.34%) | 2,273,721 |
24 Aug 2005 | CNY | 1.7813 | 1.825 | 1.7625 | 1.825 | 1.825 | +0.044 (+2.45%) | 2,761,953 |
23 Aug 2005 | CNY | 1.8 | 1.8 | 1.7563 | 1.7813 | 1.7813 | -0.019 (-1.04%) | 1,838,518 |
22 Aug 2005 | CNY | 1.7688 | 1.8063 | 1.7625 | 1.8 | 1.8 | +0.031 (+1.76%) | 1,858,942 |
19 Aug 2005 | CNY | 1.7625 | 1.8 | 1.725 | 1.7688 | 1.7688 | -0.013 (-0.70%) | 4,308,928 |
18 Aug 2005 | CNY | 1.8438 | 1.9125 | 1.7688 | 1.7813 | 1.7813 | -0.069 (-3.71%) | 8,718,492 |
17 Aug 2005 | CNY | 1.8 | 1.8625 | 1.7625 | 1.85 | 1.85 | +0.05 (+2.78%) | 4,646,390 |
16 Aug 2005 | CNY | 1.8375 | 1.8438 | 1.7875 | 1.8 | 1.8 | -0.031 (-1.71%) | 3,703,936 |
15 Aug 2005 | CNY | 1.7625 | 1.8313 | 1.7625 | 1.8313 | 1.8313 | +0.056 (+3.17%) | 3,920,816 |
12 Aug 2005 | CNY | 1.8063 | 1.8625 | 1.7688 | 1.775 | 1.775 | -0.037 (-2.07%) | 5,534,780 |
11 Aug 2005 | CNY | 1.8063 | 1.8188 | 1.775 | 1.8125 | 1.8125 | +0.006 (+0.34%) | 5,134,889 |
10 Aug 2005 | CNY | 1.8125 | 1.8125 | 1.7625 | 1.8063 | 1.8063 | -0.006 (-0.34%) | 4,272,598 |
9 Aug 2005 | CNY | 1.7938 | 1.8125 | 1.7625 | 1.8125 | 1.8125 | +0.013 (+0.69%) | 4,121,553 |
8 Aug 2005 | CNY | 1.7813 | 1.8125 | 1.7688 | 1.8 | 1.8 | +0.031 (+1.76%) | 10,226,814 |
5 Aug 2005 | CNY | 1.6938 | 1.7813 | 1.6938 | 1.7688 | 1.7688 | +0.062 (+3.66%) | 7,496,939 |
4 Aug 2005 | CNY | 1.675 | 1.7125 | 1.6625 | 1.7063 | 1.7063 | +0.019 (+1.11%) | 3,493,945 |