Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | CNY | 4.9037 | 5.037 | 4.8963 | 4.9926 | 4.9926 | +0.074 (+1.51%) | 1,374,237 |
15 Aug 2005 | CNY | 4.8222 | 4.9852 | 4.8 | 4.9185 | 4.9185 | +0.067 (+1.37%) | 2,804,800 |
12 Aug 2005 | CNY | 4.8148 | 4.9482 | 4.7407 | 4.8519 | 4.8519 | +0.052 (+1.08%) | 1,584,956 |
11 Aug 2005 | CNY | 4.8 | 4.8519 | 4.7037 | 4.8 | 4.8 | -0.022 (-0.46%) | 1,877,095 |
10 Aug 2005 | CNY | 4.8519 | 4.8815 | 4.7185 | 4.8222 | 4.8222 | -0.03 (-0.61%) | 1,452,321 |
9 Aug 2005 | CNY | 4.837 | 4.9259 | 4.6667 | 4.8519 | 4.8519 | 0.0 (0.0%) | 1,455,355 |
8 Aug 2005 | CNY | 4.7259 | 4.8889 | 4.6741 | 4.8519 | 4.8519 | +0.148 (+3.15%) | 1,323,706 |
5 Aug 2005 | CNY | 4.5333 | 4.7111 | 4.5333 | 4.7037 | 4.7037 | +0.17 (+3.76%) | 942,385 |
4 Aug 2005 | CNY | 4.5926 | 4.6222 | 4.4963 | 4.5333 | 4.5333 | -0.096 (-2.08%) | 537,300 |
3 Aug 2005 | CNY | 4.6148 | 4.6519 | 4.5778 | 4.6296 | 4.6296 | -0.007 (-0.16%) | 694,602 |
2 Aug 2005 | CNY | 4.4815 | 4.6889 | 4.4444 | 4.637 | 4.637 | +0.155 (+3.47%) | 1,372,374 |
1 Aug 2005 | CNY | 4.5185 | 4.5778 | 4.4 | 4.4815 | 4.4815 | -0.067 (-1.47%) | 992,115 |
29 Jul 2005 | CNY | 4.4444 | 4.6741 | 4.4 | 4.5482 | 4.5482 | +0.074 (+1.66%) | 1,631,792 |
28 Jul 2005 | CNY | 4.2889 | 4.4815 | 4.2741 | 4.4741 | 4.4741 | +0.193 (+4.50%) | 1,895,914 |
27 Jul 2005 | CNY | 4.3185 | 4.3333 | 4.2296 | 4.2815 | 4.2815 | 0.0 (0.0%) | 912,978 |
26 Jul 2005 | CNY | 4.2222 | 4.3259 | 4.2 | 4.2815 | 4.2815 | +0.037 (+0.87%) | 528,789 |
25 Jul 2005 | CNY | 4.2074 | 4.2963 | 4.1852 | 4.2444 | 4.2444 | +0.007 (+0.17%) | 396,312 |
22 Jul 2005 | CNY | 4.1482 | 4.2519 | 4.1333 | 4.237 | 4.237 | +0.104 (+2.51%) | 662,177 |
21 Jul 2005 | CNY | 4.2074 | 4.2074 | 4.0593 | 4.1333 | 4.1333 | -0.059 (-1.41%) | 413,059 |
20 Jul 2005 | CNY | 4.1333 | 4.2222 | 4.1111 | 4.1926 | 4.1926 | +0.052 (+1.25%) | 920,203 |
19 Jul 2005 | CNY | 4.2593 | 4.2593 | 4.0593 | 4.1407 | 4.1407 | +0.007 (+0.18%) | 792,655 |
18 Jul 2005 | CNY | 4.237 | 4.237 | 4.1259 | 4.1333 | 4.1333 | -0.111 (-2.62%) | 443,529 |
15 Jul 2005 | CNY | 4.2444 | 4.3407 | 4.2148 | 4.2444 | 4.2444 | 0.0 (0.0%) | 821,086 |
14 Jul 2005 | CNY | 4.2889 | 4.4222 | 4.237 | 4.2444 | 4.2444 | -0.059 (-1.38%) | 1,088,100 |
13 Jul 2005 | CNY | 4.2444 | 4.3482 | 4.1778 | 4.3037 | 4.3037 | +0.082 (+1.93%) | 1,171,687 |
12 Jul 2005 | CNY | 4.1111 | 4.2593 | 4.1037 | 4.2222 | 4.2222 | +0.096 (+2.33%) | 789,318 |
11 Jul 2005 | CNY | 4.1556 | 4.2222 | 4.0963 | 4.1259 | 4.1259 | -0.03 (-0.71%) | 437,400 |
8 Jul 2005 | CNY | 4.2148 | 4.2667 | 4.1111 | 4.1556 | 4.1556 | -0.059 (-1.40%) | 561,357 |
7 Jul 2005 | CNY | 4.2222 | 4.2889 | 4.1556 | 4.2148 | 4.2148 | -0.044 (-1.04%) | 674,053 |
6 Jul 2005 | CNY | 4.2963 | 4.3259 | 4.0963 | 4.2593 | 4.2593 | -0.059 (-1.37%) | 1,440,990 |