Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | CNY | 5.4415 | 5.45 | 5.3631 | 5.433 | 5.433 | -0.017 (-0.31%) | 2,888,630 |
26 Aug 2005 | CNY | 5.4055 | 5.486 | 5.4012 | 5.45 | 5.45 | +0.032 (+0.59%) | 2,923,307 |
25 Aug 2005 | CNY | 5.4924 | 5.4987 | 5.4012 | 5.4182 | 5.4182 | -0.081 (-1.46%) | 5,123,955 |
24 Aug 2005 | CNY | 5.5793 | 5.6281 | 5.4691 | 5.4987 | 5.4987 | -0.034 (-0.61%) | 6,131,101 |
23 Aug 2005 | CNY | 5.4118 | 5.5475 | 5.3949 | 5.5327 | 5.5327 | +0.123 (+2.27%) | 9,812,412 |
22 Aug 2005 | CNY | 5.4903 | 5.4903 | 5.3207 | 5.4097 | 5.4097 | +0.019 (+0.35%) | 5,186,674 |
19 Aug 2005 | CNY | 5.4415 | 5.5009 | 5.3207 | 5.3906 | 5.3906 | -0.049 (-0.90%) | 8,659,729 |
18 Aug 2005 | CNY | 5.6153 | 5.6175 | 5.4373 | 5.4394 | 5.4394 | -0.186 (-3.32%) | 6,823,819 |
17 Aug 2005 | CNY | 5.4373 | 5.6811 | 5.4267 | 5.6259 | 5.6259 | +0.127 (+2.31%) | 10,381,085 |
16 Aug 2005 | CNY | 5.6599 | 5.7256 | 5.4966 | 5.4987 | 5.4987 | -0.182 (-3.21%) | 9,645,985 |
15 Aug 2005 | CNY | 5.4097 | 5.6874 | 5.4097 | 5.6811 | 5.6811 | +0.193 (+3.51%) | 11,578,451 |
12 Aug 2005 | CNY | 5.5899 | 5.6196 | 5.4436 | 5.4882 | 5.4882 | -0.087 (-1.56%) | 9,031,453 |
11 Aug 2005 | CNY | 5.3737 | 5.6323 | 5.3631 | 5.5751 | 5.5751 | +0.201 (+3.75%) | 21,634,741 |
10 Aug 2005 | CNY | 5.1893 | 5.4097 | 5.1511 | 5.3737 | 5.3737 | +0.201 (+3.89%) | 11,091,644 |
9 Aug 2005 | CNY | 5.1681 | 5.2147 | 5.1299 | 5.1723 | 5.1723 | -0.002 (-0.04%) | 7,882,247 |
8 Aug 2005 | CNY | 5.2211 | 5.2423 | 5.0875 | 5.1744 | 5.1744 | -0.051 (-0.97%) | 17,872,653 |
5 Aug 2005 | CNY | 5.1765 | 5.2465 | 5.1469 | 5.2253 | 5.2253 | +0.036 (+0.69%) | 16,859,342 |
4 Aug 2005 | CNY | 5.3419 | 5.3737 | 5.1511 | 5.1893 | 5.1893 | -0.206 (-3.81%) | 21,363,346 |
3 Aug 2005 | CNY | 5.3525 | 5.4267 | 5.3016 | 5.3949 | 5.3949 | +0.042 (+0.79%) | 12,338,610 |
2 Aug 2005 | CNY | 5.238 | 5.3525 | 5.238 | 5.3525 | 5.3525 | +0.055 (+1.04%) | 4,558,070 |
1 Aug 2005 | CNY | 5.1935 | 5.2995 | 5.1829 | 5.2974 | 5.2974 | +0.061 (+1.17%) | 6,822,399 |
29 Jul 2005 | CNY | 5.2995 | 5.3207 | 5.1956 | 5.2359 | 5.2359 | -0.146 (-2.72%) | 24,486,929 |
28 Jul 2005 | CNY | 5.2783 | 5.4585 | 5.2783 | 5.3822 | 5.3822 | -0.032 (-0.59%) | 10,008,105 |
27 Jul 2005 | CNY | 5.3207 | 5.433 | 5.2804 | 5.414 | 5.414 | +0.102 (+1.92%) | 14,665,393 |
26 Jul 2005 | CNY | 5.0642 | 5.3419 | 5.0536 | 5.3122 | 5.3122 | +0.282 (+5.60%) | 28,607,079 |
25 Jul 2005 | CNY | 5.0218 | 5.0642 | 4.973 | 5.0303 | 5.0303 | -0.017 (-0.33%) | 3,818,192 |
22 Jul 2005 | CNY | 4.9858 | 5.096 | 4.8543 | 5.0472 | 5.0472 | +0.006 (+0.12%) | 13,909,985 |
21 Jul 2005 | CNY | 5.1914 | 5.1914 | 5.0324 | 5.0409 | 5.0409 | -0.066 (-1.29%) | 7,969,312 |
20 Jul 2005 | CNY | 4.9709 | 5.1405 | 4.9264 | 5.1066 | 5.1066 | +0.142 (+2.86%) | 10,372,914 |
19 Jul 2005 | CNY | 4.9582 | 5.0133 | 4.9391 | 4.9646 | 4.9646 | -0.03 (-0.59%) | 4,775,643 |