Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | CNY | 0.8205 | 0.8724 | 0.8205 | 0.865 | 0.865 | +0.022 (+2.63%) | 4,364,989 |
5 Aug 2005 | CNY | 0.8156 | 0.8477 | 0.8032 | 0.8428 | 0.8428 | +0.025 (+3.02%) | 2,728,729 |
4 Aug 2005 | CNY | 0.8008 | 0.8181 | 0.7933 | 0.8181 | 0.8181 | +0.007 (+0.93%) | 1,738,126 |
3 Aug 2005 | CNY | 0.7933 | 0.8205 | 0.7785 | 0.8106 | 0.8106 | +0.02 (+2.49%) | 3,098,309 |
2 Aug 2005 | CNY | 0.7884 | 0.7933 | 0.7686 | 0.7909 | 0.7909 | +0.007 (+0.94%) | 801,511 |
1 Aug 2005 | CNY | 0.7859 | 0.7958 | 0.7662 | 0.7835 | 0.7835 | -0.007 (-0.94%) | 848,488 |
29 Jul 2005 | CNY | 0.8082 | 0.8082 | 0.781 | 0.7909 | 0.7909 | -0.017 (-2.14%) | 796,490 |
28 Jul 2005 | CNY | 0.781 | 0.8082 | 0.776 | 0.8082 | 0.8082 | +0.03 (+3.82%) | 1,992,535 |
27 Jul 2005 | CNY | 0.7662 | 0.7785 | 0.7538 | 0.7785 | 0.7785 | +0.012 (+1.61%) | 1,322,905 |
26 Jul 2005 | CNY | 0.7439 | 0.7736 | 0.7414 | 0.7662 | 0.7662 | +0.007 (+0.99%) | 1,023,968 |
25 Jul 2005 | CNY | 0.7711 | 0.7711 | 0.7489 | 0.7587 | 0.7587 | -0.02 (-2.54%) | 466,122 |
22 Jul 2005 | CNY | 0.7711 | 0.7835 | 0.7538 | 0.7785 | 0.7785 | +0.007 (+0.96%) | 994,054 |
21 Jul 2005 | CNY | 0.7513 | 0.8304 | 0.7513 | 0.7711 | 0.7711 | +0.012 (+1.63%) | 1,117,002 |
20 Jul 2005 | CNY | 0.7291 | 0.7612 | 0.7291 | 0.7587 | 0.7587 | +0.005 (+0.65%) | 889,128 |
19 Jul 2005 | CNY | 0.7983 | 0.7983 | 0.7464 | 0.7538 | 0.7538 | +0.022 (+3.03%) | 2,453,171 |
18 Jul 2005 | CNY | 0.7217 | 0.7365 | 0.7068 | 0.7316 | 0.7316 | -0.002 (-0.33%) | 790,716 |
15 Jul 2005 | CNY | 0.7439 | 0.7513 | 0.7291 | 0.734 | 0.734 | -0.017 (-2.30%) | 367,192 |
14 Jul 2005 | CNY | 0.7711 | 0.7711 | 0.7414 | 0.7513 | 0.7513 | -0.032 (-4.11%) | 873,372 |
13 Jul 2005 | CNY | 0.7686 | 0.7983 | 0.7686 | 0.7835 | 0.7835 | -0.01 (-1.24%) | 374,751 |
12 Jul 2005 | CNY | 0.7785 | 0.7958 | 0.7167 | 0.7933 | 0.7933 | +0.012 (+1.57%) | 527,381 |
11 Jul 2005 | CNY | 0.8032 | 0.8304 | 0.7686 | 0.781 | 0.781 | +0.012 (+1.61%) | 295,773 |
8 Jul 2005 | CNY | 0.8082 | 0.8279 | 0.7489 | 0.7686 | 0.7686 | -0.057 (-6.89%) | 531,387 |
7 Jul 2005 | CNY | 0.8279 | 0.8625 | 0.8131 | 0.8255 | 0.8255 | +0.003 (+0.30%) | 197,049 |
6 Jul 2005 | CNY | 0.8304 | 0.8304 | 0.8057 | 0.823 | 0.823 | +0.015 (+1.83%) | 142,547 |
5 Jul 2005 | CNY | 0.8057 | 0.8378 | 0.8032 | 0.8082 | 0.8082 | +0.005 (+0.62%) | 535,312 |
4 Jul 2005 | CNY | 0.8279 | 0.8502 | 0.7909 | 0.8032 | 0.8032 | -0.042 (-4.97%) | 914,441 |
1 Jul 2005 | CNY | 0.9021 | 0.9021 | 0.8156 | 0.8452 | 0.8452 | -0.04 (-4.48%) | 908,776 |
30 Jun 2005 | CNY | 0.9392 | 0.9392 | 0.8848 | 0.8848 | 0.8848 | -0.044 (-4.79%) | 729,934 |
29 Jun 2005 | CNY | 0.9392 | 0.954 | 0.9219 | 0.9293 | 0.9293 | -0.015 (-1.57%) | 553,536 |
28 Jun 2005 | CNY | 0.9342 | 0.9762 | 0.9342 | 0.9441 | 0.9441 | +0.017 (+1.87%) | 3,024,252 |