Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | CNY | 1.408 | 1.443 | 1.3982 | 1.4372 | 1.4372 | +0.025 (+1.79%) | 5,731,453 |
8 Aug 2005 | CNY | 1.4411 | 1.4742 | 1.408 | 1.4119 | 1.4119 | +0.029 (+2.11%) | 14,827,125 |
5 Aug 2005 | CNY | 1.3145 | 1.3865 | 1.3145 | 1.3827 | 1.3827 | +0.068 (+5.19%) | 8,710,875 |
4 Aug 2005 | CNY | 1.3145 | 1.3379 | 1.3009 | 1.3145 | 1.3145 | 0.0 (0.0%) | 3,669,679 |
3 Aug 2005 | CNY | 1.3203 | 1.3359 | 1.3106 | 1.3145 | 1.3145 | -0.004 (-0.30%) | 3,902,421 |
2 Aug 2005 | CNY | 1.3301 | 1.3398 | 1.2911 | 1.3184 | 1.3184 | -0.012 (-0.88%) | 3,600,222 |
1 Aug 2005 | CNY | 1.3106 | 1.3359 | 1.295 | 1.3301 | 1.3301 | +0.023 (+1.79%) | 4,856,148 |
29 Jul 2005 | CNY | 1.2678 | 1.3203 | 1.2678 | 1.3067 | 1.3067 | +0.031 (+2.45%) | 4,213,992 |
28 Jul 2005 | CNY | 1.2814 | 1.297 | 1.2697 | 1.2755 | 1.2755 | 0.0 (0.0%) | 3,687,287 |
27 Jul 2005 | CNY | 1.2308 | 1.2775 | 1.2269 | 1.2755 | 1.2755 | +0.033 (+2.66%) | 2,367,372 |
26 Jul 2005 | CNY | 1.2093 | 1.2444 | 1.2093 | 1.2424 | 1.2424 | +0.033 (+2.74%) | 2,171,828 |
25 Jul 2005 | CNY | 1.2366 | 1.2424 | 1.1976 | 1.2093 | 1.2093 | -0.041 (-3.27%) | 3,091,367 |
22 Jul 2005 | CNY | 1.2405 | 1.2658 | 1.2035 | 1.2502 | 1.2502 | +0.01 (+0.78%) | 4,272,229 |
21 Jul 2005 | CNY | 1.258 | 1.2639 | 1.2191 | 1.2405 | 1.2405 | -0.025 (-2.00%) | 1,780,977 |
20 Jul 2005 | CNY | 1.2619 | 1.2853 | 1.2561 | 1.2658 | 1.2658 | 0.0 (0.0%) | 1,195,337 |
19 Jul 2005 | CNY | 1.2619 | 1.2814 | 1.2522 | 1.2658 | 1.2658 | 0.0 (0.0%) | 968,608 |
18 Jul 2005 | CNY | 1.2522 | 1.2658 | 1.2288 | 1.2658 | 1.2658 | +0.004 (+0.31%) | 1,330,549 |
15 Jul 2005 | CNY | 1.3106 | 1.3203 | 1.2522 | 1.2619 | 1.2619 | -0.041 (-3.14%) | 1,994,971 |
14 Jul 2005 | CNY | 1.3009 | 1.3223 | 1.2833 | 1.3028 | 1.3028 | +0.012 (+0.91%) | 1,820,928 |
13 Jul 2005 | CNY | 1.2853 | 1.3203 | 1.2794 | 1.2911 | 1.2911 | -0.012 (-0.90%) | 2,724,306 |
12 Jul 2005 | CNY | 1.2249 | 1.3223 | 1.2249 | 1.3028 | 1.3028 | +0.078 (+6.36%) | 3,456,871 |
11 Jul 2005 | CNY | 1.2385 | 1.2892 | 1.2191 | 1.2249 | 1.2249 | +0.006 (+0.48%) | 2,003,855 |
8 Jul 2005 | CNY | 1.2833 | 1.295 | 1.2171 | 1.2191 | 1.2191 | -0.084 (-6.42%) | 2,273,344 |
7 Jul 2005 | CNY | 1.2775 | 1.3067 | 1.2775 | 1.3028 | 1.3028 | +0.008 (+0.60%) | 2,149,265 |
6 Jul 2005 | CNY | 1.2717 | 1.332 | 1.2717 | 1.295 | 1.295 | +0.029 (+2.31%) | 5,026,499 |
5 Jul 2005 | CNY | 1.2658 | 1.2911 | 1.2463 | 1.2658 | 1.2658 | -0.002 (-0.16%) | 2,231,426 |
4 Jul 2005 | CNY | 1.2366 | 1.2697 | 1.2269 | 1.2678 | 1.2678 | +0.025 (+2.04%) | 2,445,507 |
1 Jul 2005 | CNY | 1.3048 | 1.3301 | 1.2308 | 1.2424 | 1.2424 | -0.076 (-5.76%) | 3,414,774 |
30 Jun 2005 | CNY | 1.3632 | 1.3729 | 1.3145 | 1.3184 | 1.3184 | -0.053 (-3.84%) | 4,019,172 |
29 Jun 2005 | CNY | 1.3982 | 1.4197 | 1.3651 | 1.371 | 1.371 | -0.027 (-1.95%) | 3,853,520 |