Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | CNY | 0.7452 | 0.7452 | 0.7287 | 0.737 | 0.737 | -0.004 (-0.55%) | 4,845,276 |
29 Sep 2005 | CNY | 0.7225 | 0.7411 | 0.7204 | 0.7411 | 0.7411 | +0.021 (+2.87%) | 7,448,872 |
28 Sep 2005 | CNY | 0.7142 | 0.7245 | 0.7038 | 0.7204 | 0.7204 | +0.006 (+0.87%) | 5,490,489 |
27 Sep 2005 | CNY | 0.739 | 0.7473 | 0.7121 | 0.7142 | 0.7142 | -0.029 (-3.90%) | 7,094,614 |
26 Sep 2005 | CNY | 0.7349 | 0.7452 | 0.7204 | 0.7432 | 0.7432 | +0.01 (+1.42%) | 3,451,443 |
23 Sep 2005 | CNY | 0.7452 | 0.7597 | 0.7307 | 0.7328 | 0.7328 | -0.017 (-2.22%) | 6,833,469 |
22 Sep 2005 | CNY | 0.7928 | 0.7928 | 0.7349 | 0.7494 | 0.7494 | -0.048 (-5.97%) | 11,773,433 |
21 Sep 2005 | CNY | 0.8073 | 0.8135 | 0.7825 | 0.797 | 0.797 | -0.017 (-2.03%) | 11,076,333 |
20 Sep 2005 | CNY | 0.8239 | 0.8239 | 0.7991 | 0.8135 | 0.8135 | -0.01 (-1.26%) | 12,333,935 |
19 Sep 2005 | CNY | 0.8032 | 0.826 | 0.7949 | 0.8239 | 0.8239 | +0.023 (+2.85%) | 14,490,981 |
16 Sep 2005 | CNY | 0.7949 | 0.8156 | 0.7949 | 0.8011 | 0.8011 | 0.0 (0.0%) | 10,477,249 |
15 Sep 2005 | CNY | 0.7825 | 0.8156 | 0.7721 | 0.8011 | 0.8011 | +0.017 (+2.10%) | 17,101,475 |
14 Sep 2005 | CNY | 0.7784 | 0.8032 | 0.7721 | 0.7846 | 0.7846 | +0.013 (+1.62%) | 22,912,871 |
13 Sep 2005 | CNY | 0.7411 | 0.7721 | 0.7411 | 0.7721 | 0.7721 | +0.029 (+3.89%) | 15,457,308 |
12 Sep 2005 | CNY | 0.7349 | 0.7535 | 0.7349 | 0.7432 | 0.7432 | +0.01 (+1.42%) | 5,239,474 |
9 Sep 2005 | CNY | 0.7618 | 0.7639 | 0.7328 | 0.7328 | 0.7328 | -0.025 (-3.29%) | 8,299,039 |
8 Sep 2005 | CNY | 0.7577 | 0.7701 | 0.7473 | 0.7577 | 0.7577 | +0.006 (+0.84%) | 11,439,687 |
7 Sep 2005 | CNY | 0.7204 | 0.7535 | 0.7204 | 0.7514 | 0.7514 | +0.021 (+2.83%) | 10,311,434 |
6 Sep 2005 | CNY | 0.7659 | 0.7701 | 0.7204 | 0.7307 | 0.7307 | -0.035 (-4.60%) | 13,800,364 |
5 Sep 2005 | CNY | 0.7618 | 0.7721 | 0.7494 | 0.7659 | 0.7659 | +0.008 (+1.08%) | 11,519,530 |
2 Sep 2005 | CNY | 0.7514 | 0.7618 | 0.7411 | 0.7577 | 0.7577 | +0.002 (+0.28%) | 10,612,123 |
1 Sep 2005 | CNY | 0.7328 | 0.7597 | 0.7204 | 0.7556 | 0.7556 | +0.023 (+3.11%) | 17,927,044 |
31 Aug 2005 | CNY | 0.708 | 0.7349 | 0.7038 | 0.7328 | 0.7328 | +0.021 (+2.91%) | 9,861,532 |
30 Aug 2005 | CNY | 0.7349 | 0.739 | 0.71 | 0.7121 | 0.7121 | -0.023 (-3.10%) | 7,285,796 |
29 Aug 2005 | CNY | 0.7349 | 0.7494 | 0.7183 | 0.7349 | 0.7349 | 0.0 (0.0%) | 11,387,960 |
26 Aug 2005 | CNY | 0.7266 | 0.7411 | 0.7183 | 0.7349 | 0.7349 | +0.008 (+1.14%) | 10,265,909 |
25 Aug 2005 | CNY | 0.7121 | 0.737 | 0.71 | 0.7266 | 0.7266 | +0.019 (+2.63%) | 11,030,321 |
24 Aug 2005 | CNY | 0.6997 | 0.71 | 0.6935 | 0.708 | 0.708 | +0.008 (+1.19%) | 7,668,173 |
23 Aug 2005 | CNY | 0.7163 | 0.7225 | 0.6956 | 0.6997 | 0.6997 | -0.017 (-2.32%) | 6,272,838 |
22 Aug 2005 | CNY | 0.6997 | 0.7266 | 0.6893 | 0.7163 | 0.7163 | +0.019 (+2.68%) | 8,648,746 |