Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | CNY | 0.655 | 0.6667 | 0.641 | 0.662 | 0.662 | -0.005 (-0.70%) | 3,441,343 |
28 Jul 2005 | CNY | 0.6294 | 0.69 | 0.6224 | 0.6667 | 0.6667 | +0.037 (+5.93%) | 10,468,410 |
27 Jul 2005 | CNY | 0.6061 | 0.6317 | 0.6037 | 0.6294 | 0.6294 | +0.021 (+3.45%) | 3,030,438 |
26 Jul 2005 | CNY | 0.5874 | 0.6177 | 0.5874 | 0.6084 | 0.6084 | +0.021 (+3.58%) | 2,214,313 |
25 Jul 2005 | CNY | 0.5874 | 0.5991 | 0.5781 | 0.5874 | 0.5874 | -0.007 (-1.18%) | 1,239,526 |
22 Jul 2005 | CNY | 0.5758 | 0.6131 | 0.5758 | 0.5944 | 0.5944 | +0.019 (+3.23%) | 2,863,575 |
21 Jul 2005 | CNY | 0.5758 | 0.5781 | 0.5618 | 0.5758 | 0.5758 | -0.002 (-0.40%) | 1,518,908 |
20 Jul 2005 | CNY | 0.5758 | 0.5897 | 0.5641 | 0.5781 | 0.5781 | 0.0 (0.0%) | 1,294,421 |
19 Jul 2005 | CNY | 0.5594 | 0.5781 | 0.5478 | 0.5781 | 0.5781 | +0.009 (+1.64%) | 2,688,019 |
18 Jul 2005 | CNY | 0.6201 | 0.6201 | 0.5688 | 0.5688 | 0.5688 | -0.063 (-9.96%) | 3,378,881 |
15 Jul 2005 | CNY | 0.6527 | 0.6667 | 0.6317 | 0.6317 | 0.6317 | -0.021 (-3.22%) | 864,254 |
14 Jul 2005 | CNY | 0.6597 | 0.676 | 0.6504 | 0.6527 | 0.6527 | -0.007 (-1.06%) | 1,188,029 |
13 Jul 2005 | CNY | 0.6573 | 0.669 | 0.6434 | 0.6597 | 0.6597 | -0.005 (-0.69%) | 1,020,033 |
12 Jul 2005 | CNY | 0.6294 | 0.6667 | 0.6294 | 0.6643 | 0.6643 | +0.023 (+3.63%) | 1,549,968 |
11 Jul 2005 | CNY | 0.6643 | 0.6946 | 0.641 | 0.641 | 0.641 | -0.023 (-3.51%) | 1,236,360 |
8 Jul 2005 | CNY | 0.7226 | 0.7226 | 0.6643 | 0.6643 | 0.6643 | -0.063 (-8.66%) | 1,910,337 |
7 Jul 2005 | CNY | 0.7249 | 0.7343 | 0.7156 | 0.7273 | 0.7273 | +0.005 (+0.65%) | 1,876,875 |
6 Jul 2005 | CNY | 0.7226 | 0.7366 | 0.7133 | 0.7226 | 0.7226 | +0.005 (+0.64%) | 2,196,788 |
5 Jul 2005 | CNY | 0.7133 | 0.7249 | 0.7063 | 0.718 | 0.718 | 0.0 (0.0%) | 1,564,597 |
4 Jul 2005 | CNY | 0.7879 | 0.7879 | 0.6993 | 0.718 | 0.718 | -0.058 (-7.50%) | 3,273,291 |
1 Jul 2005 | CNY | 0.7972 | 0.8042 | 0.7319 | 0.7762 | 0.7762 | -0.033 (-4.04%) | 3,660,978 |
30 Jun 2005 | CNY | 0.8275 | 0.8275 | 0.8042 | 0.8089 | 0.8089 | -0.019 (-2.25%) | 1,352,298 |
29 Jun 2005 | CNY | 0.8345 | 0.8368 | 0.8159 | 0.8275 | 0.8275 | -0.007 (-0.84%) | 1,716,235 |
28 Jun 2005 | CNY | 0.8508 | 0.8532 | 0.8322 | 0.8345 | 0.8345 | -0.026 (-2.98%) | 1,523,164 |
27 Jun 2005 | CNY | 0.8438 | 0.8718 | 0.8392 | 0.8601 | 0.8601 | +0.014 (+1.64%) | 4,322,363 |
24 Jun 2005 | CNY | 0.8578 | 0.8578 | 0.8159 | 0.8462 | 0.8462 | -0.009 (-1.09%) | 3,234,732 |
23 Jun 2005 | CNY | 0.8345 | 0.8578 | 0.8159 | 0.8555 | 0.8555 | +0.03 (+3.67%) | 5,286,721 |
22 Jun 2005 | CNY | 0.8112 | 0.8392 | 0.8089 | 0.8252 | 0.8252 | +0.012 (+1.44%) | 1,521,654 |
21 Jun 2005 | CNY | 0.8252 | 0.8298 | 0.8112 | 0.8135 | 0.8135 | -0.019 (-2.25%) | 1,146,579 |
20 Jun 2005 | CNY | 0.8089 | 0.8345 | 0.7856 | 0.8322 | 0.8322 | +0.023 (+2.88%) | 1,875,789 |