Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | CNY | 1.0154 | 1.0381 | 1.0057 | 1.0316 | 1.0316 | +0.023 (+2.25%) | 12,444,160 |
4 Aug 2005 | CNY | 0.9927 | 1.0381 | 0.983 | 1.0089 | 1.0089 | +0.016 (+1.63%) | 6,916,297 |
3 Aug 2005 | CNY | 0.983 | 1.0122 | 0.9797 | 0.9927 | 0.9927 | +0.01 (+0.99%) | 5,011,568 |
2 Aug 2005 | CNY | 0.9635 | 0.9927 | 0.957 | 0.983 | 0.983 | +0.023 (+2.36%) | 2,947,520 |
1 Aug 2005 | CNY | 0.9635 | 0.9732 | 0.9538 | 0.9603 | 0.9603 | -0.003 (-0.33%) | 1,854,672 |
29 Jul 2005 | CNY | 0.9732 | 0.9797 | 0.9505 | 0.9635 | 0.9635 | -0.016 (-1.65%) | 2,882,069 |
28 Jul 2005 | CNY | 0.9732 | 1.0122 | 0.9668 | 0.9797 | 0.9797 | 0.0 (0.0%) | 4,708,863 |
27 Jul 2005 | CNY | 0.9538 | 0.983 | 0.944 | 0.9797 | 0.9797 | +0.023 (+2.37%) | 4,070,623 |
26 Jul 2005 | CNY | 0.9343 | 0.9603 | 0.9343 | 0.957 | 0.957 | +0.016 (+1.72%) | 3,535,756 |
25 Jul 2005 | CNY | 0.9311 | 0.944 | 0.9246 | 0.9408 | 0.9408 | 0.0 (0.0%) | 1,050,297 |
22 Jul 2005 | CNY | 0.9213 | 0.9505 | 0.9116 | 0.9408 | 0.9408 | +0.029 (+3.20%) | 2,775,094 |
21 Jul 2005 | CNY | 0.9116 | 0.9213 | 0.8986 | 0.9116 | 0.9116 | -0.006 (-0.71%) | 683,078 |
20 Jul 2005 | CNY | 0.9116 | 0.9343 | 0.9116 | 0.9181 | 0.9181 | 0.0 (0.0%) | 782,572 |
19 Jul 2005 | CNY | 0.8954 | 0.9311 | 0.8954 | 0.9181 | 0.9181 | +0.013 (+1.44%) | 1,269,546 |
18 Jul 2005 | CNY | 0.9148 | 0.9246 | 0.9051 | 0.9051 | 0.9051 | -0.016 (-1.76%) | 1,279,551 |
15 Jul 2005 | CNY | 0.9538 | 0.957 | 0.9148 | 0.9213 | 0.9213 | -0.075 (-7.49%) | 2,110,125 |
14 Jul 2005 | CNY | 0.9765 | 0.9992 | 0.97 | 0.9959 | 0.9959 | +0.016 (+1.65%) | 1,889,535 |
13 Jul 2005 | CNY | 0.983 | 0.9862 | 0.97 | 0.9797 | 0.9797 | -0.003 (-0.34%) | 1,980,293 |
12 Jul 2005 | CNY | 0.944 | 0.9959 | 0.9376 | 0.983 | 0.983 | +0.029 (+3.06%) | 2,344,059 |
11 Jul 2005 | CNY | 0.957 | 0.9927 | 0.9473 | 0.9538 | 0.9538 | 0.0 (0.0%) | 1,444,046 |
8 Jul 2005 | CNY | 0.9895 | 0.9895 | 0.9505 | 0.9538 | 0.9538 | -0.042 (-4.23%) | 2,186,201 |
7 Jul 2005 | CNY | 0.9895 | 1.0057 | 0.9862 | 0.9959 | 0.9959 | +0.003 (+0.32%) | 888,623 |
6 Jul 2005 | CNY | 1.0057 | 1.0122 | 0.9797 | 0.9927 | 0.9927 | -0.003 (-0.32%) | 1,637,106 |
5 Jul 2005 | CNY | 1.0024 | 1.0122 | 0.9895 | 0.9959 | 0.9959 | -0.01 (-0.97%) | 959,397 |
4 Jul 2005 | CNY | 1.0284 | 1.0543 | 0.9732 | 1.0057 | 1.0057 | -0.019 (-1.89%) | 3,386,628 |
1 Jul 2005 | CNY | 1.0608 | 1.0608 | 1.0219 | 1.0251 | 1.0251 | -0.039 (-3.67%) | 2,365,344 |
30 Jun 2005 | CNY | 1.0868 | 1.116 | 1.0543 | 1.0641 | 1.0641 | -0.023 (-2.09%) | 2,125,383 |
29 Jun 2005 | CNY | 1.1095 | 1.1095 | 1.0771 | 1.0868 | 1.0868 | -0.019 (-1.75%) | 3,999,673 |
28 Jun 2005 | CNY | 1.1354 | 1.1354 | 1.103 | 1.1062 | 1.1062 | -0.036 (-3.13%) | 2,259,783 |
27 Jun 2005 | CNY | 1.1192 | 1.1484 | 1.1192 | 1.1419 | 1.1419 | +0.032 (+2.92%) | 2,544,486 |