Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | CNY | 2.0833 | 2.0833 | 1.9814 | 1.9959 | 1.9959 | -0.067 (-3.25%) | 15,807,239 |
26 Aug 2005 | CNY | 2.0455 | 2.095 | 2.0105 | 2.0629 | 2.0629 | +0.035 (+1.72%) | 35,806,965 |
25 Aug 2005 | CNY | 1.9376 | 2.0338 | 1.9289 | 2.028 | 2.028 | +0.076 (+3.88%) | 25,242,033 |
24 Aug 2005 | CNY | 1.9697 | 1.9814 | 1.9289 | 1.9522 | 1.9522 | -0.018 (-0.89%) | 15,365,108 |
23 Aug 2005 | CNY | 2.0047 | 2.0659 | 1.9406 | 1.9697 | 1.9697 | -0.029 (-1.46%) | 23,509,100 |
22 Aug 2005 | CNY | 1.9522 | 2.0396 | 1.9289 | 1.9988 | 1.9988 | +0.047 (+2.39%) | 24,788,522 |
19 Aug 2005 | CNY | 1.8648 | 2.0047 | 1.8473 | 1.9522 | 1.9522 | +0.055 (+2.92%) | 25,414,107 |
18 Aug 2005 | CNY | 1.961 | 2.0455 | 1.8794 | 1.8969 | 1.8969 | -0.061 (-3.12%) | 33,305,198 |
17 Aug 2005 | CNY | 1.9318 | 1.9697 | 1.8735 | 1.958 | 1.958 | +0.023 (+1.20%) | 19,827,449 |
16 Aug 2005 | CNY | 1.9231 | 1.9697 | 1.8939 | 1.9347 | 1.9347 | +0.02 (+1.07%) | 20,948,883 |
15 Aug 2005 | CNY | 1.8386 | 1.9347 | 1.824 | 1.9143 | 1.9143 | +0.061 (+3.30%) | 22,048,705 |
12 Aug 2005 | CNY | 1.9027 | 1.9173 | 1.8502 | 1.8532 | 1.8532 | -0.067 (-3.49%) | 18,422,643 |
11 Aug 2005 | CNY | 1.8939 | 1.9755 | 1.891 | 1.9202 | 1.9202 | +0.032 (+1.70%) | 29,270,958 |
10 Aug 2005 | CNY | 1.9056 | 1.9085 | 1.8473 | 1.8881 | 1.8881 | -0.018 (-0.92%) | 19,939,494 |
9 Aug 2005 | CNY | 1.9114 | 1.9289 | 1.8619 | 1.9056 | 1.9056 | +0.015 (+0.77%) | 22,895,977 |
8 Aug 2005 | CNY | 1.8823 | 1.9435 | 1.8765 | 1.891 | 1.891 | +0.006 (+0.31%) | 27,368,092 |
5 Aug 2005 | CNY | 1.8648 | 1.891 | 1.8328 | 1.8852 | 1.8852 | +0.018 (+0.94%) | 26,681,898 |
4 Aug 2005 | CNY | 1.7861 | 1.8735 | 1.7774 | 1.8677 | 1.8677 | +0.082 (+4.57%) | 35,803,924 |
3 Aug 2005 | CNY | 1.792 | 1.8298 | 1.7599 | 1.7861 | 1.7861 | +0.006 (+0.33%) | 29,735,074 |
2 Aug 2005 | CNY | 1.7366 | 1.7832 | 1.7075 | 1.7803 | 1.7803 | +0.064 (+3.73%) | 24,041,053 |
1 Aug 2005 | CNY | 1.7191 | 1.7337 | 1.69 | 1.7162 | 1.7162 | -0.012 (-0.68%) | 11,293,527 |
29 Jul 2005 | CNY | 1.7046 | 1.8007 | 1.69 | 1.7279 | 1.7279 | +0.023 (+1.37%) | 25,390,941 |
28 Jul 2005 | CNY | 1.7366 | 1.7628 | 1.7016 | 1.7046 | 1.7046 | -0.035 (-2.01%) | 21,849,278 |
27 Jul 2005 | CNY | 1.7191 | 1.7657 | 1.6608 | 1.7395 | 1.7395 | +0.02 (+1.19%) | 27,292,207 |
26 Jul 2005 | CNY | 1.6812 | 1.7424 | 1.6608 | 1.7191 | 1.7191 | +0.035 (+2.07%) | 32,069,716 |
25 Jul 2005 | CNY | 1.7337 | 1.7366 | 1.6638 | 1.6842 | 1.6842 | +0.032 (+1.94%) | 45,778,916 |
22 Jul 2005 | CNY | 1.5909 | 1.6521 | 1.5734 | 1.6521 | 1.6521 | +0.151 (+10.10%) | 16,188,991 |
21 Jul 2005 | CNY | 1.5006 | 1.5006 | 1.4511 | 1.5006 | 1.5006 | +0.009 (+0.59%) | 5,463,781 |
20 Jul 2005 | CNY | 1.4802 | 1.5093 | 1.4656 | 1.4918 | 1.4918 | +0.003 (+0.19%) | 4,748,727 |
19 Jul 2005 | CNY | 1.4132 | 1.5093 | 1.4132 | 1.4889 | 1.4889 | +0.052 (+3.65%) | 9,155,124 |