Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | CNY | 1.2039 | 1.2192 | 1.1615 | 1.2 | 1.2 | -0.015 (-1.27%) | 10,910,127 |
9 Aug 2005 | CNY | 1.1923 | 1.2192 | 1.1692 | 1.2154 | 1.2154 | +0.011 (+0.96%) | 8,819,787 |
8 Aug 2005 | CNY | 1.2115 | 1.25 | 1.2 | 1.2039 | 1.2039 | +0.015 (+1.30%) | 23,216,598 |
5 Aug 2005 | CNY | 1.1308 | 1.1962 | 1.1192 | 1.1885 | 1.1885 | +0.058 (+5.10%) | 15,108,737 |
4 Aug 2005 | CNY | 1.1154 | 1.15 | 1.1077 | 1.1308 | 1.1308 | +0.012 (+1.04%) | 10,230,308 |
3 Aug 2005 | CNY | 1.0885 | 1.1577 | 1.0769 | 1.1192 | 1.1192 | +0.031 (+2.82%) | 13,644,714 |
2 Aug 2005 | CNY | 1.0769 | 1.0962 | 1.0539 | 1.0885 | 1.0885 | +0.012 (+1.08%) | 5,687,003 |
1 Aug 2005 | CNY | 1.0769 | 1.0808 | 1.0539 | 1.0769 | 1.0769 | 0.0 (0.0%) | 4,232,651 |
29 Jul 2005 | CNY | 1.0769 | 1.1192 | 1.0539 | 1.0769 | 1.0769 | +0.031 (+2.93%) | 11,088,259 |
28 Jul 2005 | CNY | 1.0577 | 1.0769 | 1.0308 | 1.0462 | 1.0462 | -0.019 (-1.80%) | 9,501,715 |
27 Jul 2005 | CNY | 1.0154 | 1.0885 | 1.0039 | 1.0654 | 1.0654 | +0.05 (+4.92%) | 13,291,426 |
26 Jul 2005 | CNY | 0.9808 | 1.0346 | 0.9808 | 1.0154 | 1.0154 | +0.027 (+2.72%) | 7,993,858 |
25 Jul 2005 | CNY | 1.0154 | 1.0154 | 0.9769 | 0.9885 | 0.9885 | -0.019 (-1.91%) | 2,737,425 |
22 Jul 2005 | CNY | 0.9808 | 1.0308 | 0.9654 | 1.0077 | 1.0077 | +0.023 (+2.35%) | 8,837,475 |
21 Jul 2005 | CNY | 0.9577 | 0.9923 | 0.9154 | 0.9846 | 0.9846 | +0.038 (+4.06%) | 6,954,516 |
20 Jul 2005 | CNY | 0.9615 | 0.9615 | 0.9308 | 0.9462 | 0.9462 | -0.011 (-1.20%) | 2,990,257 |
19 Jul 2005 | CNY | 0.9615 | 0.9769 | 0.9308 | 0.9577 | 0.9577 | -0.004 (-0.40%) | 2,334,540 |
18 Jul 2005 | CNY | 0.9615 | 0.9692 | 0.9346 | 0.9615 | 0.9615 | -0.008 (-0.79%) | 2,685,183 |
15 Jul 2005 | CNY | 0.9962 | 1.0192 | 0.9577 | 0.9692 | 0.9692 | -0.023 (-2.33%) | 4,117,362 |
14 Jul 2005 | CNY | 0.9808 | 1.0308 | 0.9654 | 0.9923 | 0.9923 | +0.008 (+0.78%) | 4,786,797 |
13 Jul 2005 | CNY | 0.9885 | 0.9962 | 0.9654 | 0.9846 | 0.9846 | -0.012 (-1.16%) | 3,244,306 |
12 Jul 2005 | CNY | 0.9577 | 1.0154 | 0.9308 | 0.9962 | 0.9962 | +0.031 (+3.19%) | 4,202,460 |
11 Jul 2005 | CNY | 0.9962 | 1.0115 | 0.9577 | 0.9654 | 0.9654 | -0.004 (-0.39%) | 2,726,341 |
8 Jul 2005 | CNY | 1.0192 | 1.0231 | 0.9539 | 0.9692 | 0.9692 | -0.05 (-4.91%) | 3,687,208 |
7 Jul 2005 | CNY | 1.0308 | 1.05 | 1.0154 | 1.0192 | 1.0192 | -0.015 (-1.49%) | 3,343,158 |
6 Jul 2005 | CNY | 1.0154 | 1.05 | 1 | 1.0346 | 1.0346 | +0.023 (+2.28%) | 9,942,257 |
5 Jul 2005 | CNY | 0.9808 | 1.0192 | 0.9423 | 1.0115 | 1.0115 | +0.015 (+1.54%) | 6,347,450 |
4 Jul 2005 | CNY | 1.0308 | 1.0308 | 0.9539 | 0.9962 | 0.9962 | -0.061 (-5.81%) | 8,059,092 |
1 Jul 2005 | CNY | 1.1769 | 1.1808 | 1.0577 | 1.0577 | 1.0577 | -0.119 (-10.13%) | 6,476,480 |
30 Jun 2005 | CNY | 1.2308 | 1.2385 | 1.1731 | 1.1769 | 1.1769 | -0.073 (-5.85%) | 2,386,800 |