Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | CNY | 2.3077 | 2.3308 | 2.1923 | 2.1923 | 2.1923 | -0.131 (-5.63%) | 2,392,053 |
11 Aug 2005 | CNY | 2.2846 | 2.3539 | 2.2692 | 2.3231 | 2.3231 | +0.038 (+1.69%) | 2,931,008 |
10 Aug 2005 | CNY | 2.2692 | 2.3 | 2.2 | 2.2846 | 2.2846 | +0.015 (+0.68%) | 1,827,767 |
9 Aug 2005 | CNY | 2.2462 | 2.2769 | 2.1615 | 2.2692 | 2.2692 | +0.015 (+0.68%) | 1,728,573 |
8 Aug 2005 | CNY | 2.2308 | 2.2846 | 2.2 | 2.2539 | 2.2539 | 0.0 (0.0%) | 1,804,855 |
5 Aug 2005 | CNY | 2.2231 | 2.2539 | 2.1615 | 2.2539 | 2.2539 | +0.031 (+1.39%) | 1,764,649 |
4 Aug 2005 | CNY | 2.1923 | 2.3462 | 2.1692 | 2.2231 | 2.2231 | +0.054 (+2.48%) | 2,950,944 |
3 Aug 2005 | CNY | 2.1 | 2.2539 | 2.0769 | 2.1692 | 2.1692 | +0.061 (+2.92%) | 2,691,423 |
2 Aug 2005 | CNY | 2.0846 | 2.1231 | 2.0539 | 2.1077 | 2.1077 | +0.015 (+0.74%) | 1,104,041 |
1 Aug 2005 | CNY | 1.9231 | 2.1 | 1.8462 | 2.0923 | 2.0923 | +0.077 (+3.82%) | 985,886 |
29 Jul 2005 | CNY | 2.0308 | 2.0615 | 2.0154 | 2.0154 | 2.0154 | -0.015 (-0.76%) | 631,588 |
28 Jul 2005 | CNY | 2.0769 | 2.1077 | 2.0154 | 2.0308 | 2.0308 | -0.038 (-1.86%) | 1,259,206 |
27 Jul 2005 | CNY | 2.0308 | 2.0846 | 1.9769 | 2.0692 | 2.0692 | +0.061 (+3.06%) | 1,186,231 |
26 Jul 2005 | CNY | 1.9615 | 2.0308 | 1.9615 | 2.0077 | 2.0077 | +0.038 (+1.96%) | 985,550 |
25 Jul 2005 | CNY | 1.9615 | 1.9923 | 1.9385 | 1.9692 | 1.9692 | -0.031 (-1.54%) | 515,921 |
22 Jul 2005 | CNY | 1.9846 | 2.0769 | 1.9308 | 2 | 2 | +0.031 (+1.56%) | 1,479,981 |
21 Jul 2005 | CNY | 1.9154 | 1.9923 | 1.8539 | 1.9692 | 1.9692 | +0.092 (+4.92%) | 1,709,975 |
20 Jul 2005 | CNY | 1.8615 | 1.9154 | 1.8385 | 1.8769 | 1.8769 | +0.031 (+1.66%) | 681,538 |
19 Jul 2005 | CNY | 1.8 | 1.9 | 1.7539 | 1.8462 | 1.8462 | +0.046 (+2.57%) | 798,383 |
18 Jul 2005 | CNY | 1.9462 | 2.0231 | 1.7692 | 1.8 | 1.8 | -0.169 (-8.59%) | 1,104,881 |
15 Jul 2005 | CNY | 2.0846 | 2.1 | 1.9385 | 1.9692 | 1.9692 | -0.1 (-4.83%) | 644,399 |
14 Jul 2005 | CNY | 2.0539 | 2.1077 | 2.0385 | 2.0692 | 2.0692 | -0.015 (-0.74%) | 393,870 |
13 Jul 2005 | CNY | 2.0385 | 2.1077 | 2.0385 | 2.0846 | 2.0846 | +0.015 (+0.74%) | 407,371 |
12 Jul 2005 | CNY | 1.9692 | 2.1308 | 1.9308 | 2.0692 | 2.0692 | +0.092 (+4.67%) | 808,081 |
11 Jul 2005 | CNY | 2.1 | 2.1615 | 1.9231 | 1.9769 | 1.9769 | -0.085 (-4.10%) | 458,624 |
8 Jul 2005 | CNY | 2.1539 | 2.1539 | 2.0385 | 2.0615 | 2.0615 | -0.108 (-4.96%) | 645,957 |
7 Jul 2005 | CNY | 2.1615 | 2.2 | 2.1385 | 2.1692 | 2.1692 | +0.023 (+1.07%) | 696,439 |
6 Jul 2005 | CNY | 2.1692 | 2.1769 | 2.1154 | 2.1462 | 2.1462 | -0.008 (-0.36%) | 461,537 |
5 Jul 2005 | CNY | 2.1231 | 2.1692 | 2.1077 | 2.1539 | 2.1539 | +0.031 (+1.45%) | 753,058 |
4 Jul 2005 | CNY | 2.1923 | 2.1923 | 2.0385 | 2.1231 | 2.1231 | -0.069 (-3.16%) | 1,085,705 |