Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | CNY | 1.3143 | 1.3252 | 1.2489 | 1.2598 | 1.2598 | -0.065 (-4.94%) | 4,153,812 |
11 Aug 2005 | CNY | 1.3361 | 1.3361 | 1.2979 | 1.3252 | 1.3252 | -0.022 (-1.62%) | 4,269,624 |
10 Aug 2005 | CNY | 1.3198 | 1.3579 | 1.3034 | 1.347 | 1.347 | +0.027 (+2.06%) | 10,018,603 |
9 Aug 2005 | CNY | 1.2543 | 1.3307 | 1.2434 | 1.3198 | 1.3198 | +0.071 (+5.68%) | 5,875,730 |
8 Aug 2005 | CNY | 1.2434 | 1.2761 | 1.2216 | 1.2489 | 1.2489 | +0.005 (+0.44%) | 3,277,989 |
5 Aug 2005 | CNY | 1.2107 | 1.2434 | 1.2052 | 1.2434 | 1.2434 | +0.027 (+2.24%) | 2,605,842 |
4 Aug 2005 | CNY | 1.2052 | 1.2271 | 1.1889 | 1.2161 | 1.2161 | +0.011 (+0.90%) | 2,241,202 |
3 Aug 2005 | CNY | 1.178 | 1.2434 | 1.1616 | 1.2052 | 1.2052 | +0.022 (+1.84%) | 5,135,370 |
2 Aug 2005 | CNY | 1.1725 | 1.1889 | 1.1452 | 1.1834 | 1.1834 | +0.022 (+1.88%) | 2,284,312 |
1 Aug 2005 | CNY | 1.1398 | 1.1616 | 1.1289 | 1.1616 | 1.1616 | +0.022 (+1.91%) | 1,418,880 |
29 Jul 2005 | CNY | 1.1671 | 1.1725 | 1.1398 | 1.1398 | 1.1398 | -0.044 (-3.68%) | 1,604,569 |
28 Jul 2005 | CNY | 1.1507 | 1.2107 | 1.1452 | 1.1834 | 1.1834 | +0.016 (+1.40%) | 3,181,934 |
27 Jul 2005 | CNY | 1.118 | 1.178 | 1.1125 | 1.1671 | 1.1671 | +0.044 (+3.89%) | 2,994,287 |
26 Jul 2005 | CNY | 1.0962 | 1.1343 | 1.0962 | 1.1234 | 1.1234 | +0.016 (+1.47%) | 1,536,342 |
25 Jul 2005 | CNY | 1.1398 | 1.1398 | 1.0962 | 1.1071 | 1.1071 | -0.022 (-1.93%) | 631,668 |
22 Jul 2005 | CNY | 1.0962 | 1.1452 | 1.0798 | 1.1289 | 1.1289 | +0.027 (+2.48%) | 2,221,934 |
21 Jul 2005 | CNY | 1.118 | 1.118 | 1.0689 | 1.1016 | 1.1016 | -0.016 (-1.47%) | 955,004 |
20 Jul 2005 | CNY | 1.1125 | 1.1398 | 1.1016 | 1.118 | 1.118 | +0.016 (+1.49%) | 3,543,816 |
19 Jul 2005 | CNY | 1.0689 | 1.1071 | 0.9926 | 1.1016 | 1.1016 | +0.027 (+2.53%) | 2,040,439 |
15 Jul 2005 | CNY | 1.1452 | 1.1507 | 1.0471 | 1.0744 | 1.0744 | -0.082 (-7.07%) | 1,739,452 |
14 Jul 2005 | CNY | 1.1234 | 1.1671 | 1.1125 | 1.1562 | 1.1562 | +0.038 (+3.42%) | 1,823,971 |
13 Jul 2005 | CNY | 1.1452 | 1.1616 | 1.1071 | 1.118 | 1.118 | -0.054 (-4.65%) | 1,075,738 |
12 Jul 2005 | CNY | 1.178 | 1.2052 | 1.0634 | 1.1725 | 1.1725 | -0.011 (-0.92%) | 2,699,139 |
11 Jul 2005 | CNY | 1.2598 | 1.2761 | 1.178 | 1.1834 | 1.1834 | -0.055 (-4.41%) | 1,400,303 |
8 Jul 2005 | CNY | 1.2216 | 1.2489 | 1.1943 | 1.238 | 1.238 | -0.005 (-0.43%) | 1,699,041 |
7 Jul 2005 | CNY | 1.2271 | 1.287 | 1.2271 | 1.2434 | 1.2434 | +0.005 (+0.44%) | 2,340,226 |
6 Jul 2005 | CNY | 1.2216 | 1.2598 | 1.2107 | 1.238 | 1.238 | -0.022 (-1.73%) | 2,604,412 |
5 Jul 2005 | CNY | 1.3361 | 1.3416 | 1.2489 | 1.2598 | 1.2598 | -0.038 (-2.94%) | 4,371,125 |
4 Jul 2005 | CNY | 1.178 | 1.2979 | 1.1398 | 1.2979 | 1.2979 | +0.12 (+10.18%) | 6,459,585 |
1 Jul 2005 | CNY | 1.2271 | 1.2652 | 1.1725 | 1.178 | 1.178 | -0.065 (-5.26%) | 1,045,259 |