Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | CNY | 0.8288 | 0.8288 | 0.8288 | 0.8288 | 0.8288 | 0.0 (0.0%) | 0 |
29 Sep 2005 | CNY | 0.8647 | 0.8663 | 0.8257 | 0.8288 | 0.8288 | -0.028 (-3.28%) | 21,989,752 |
28 Sep 2005 | CNY | 0.86 | 0.8663 | 0.8397 | 0.8569 | 0.8569 | -0.003 (-0.36%) | 15,254,731 |
27 Sep 2005 | CNY | 0.86 | 0.885 | 0.8585 | 0.86 | 0.86 | +0.022 (+2.60%) | 39,471,823 |
26 Sep 2005 | CNY | 0.796 | 0.8382 | 0.796 | 0.8382 | 0.8382 | +0.041 (+5.09%) | 11,377,627 |
23 Sep 2005 | CNY | 0.8351 | 0.8444 | 0.796 | 0.7976 | 0.7976 | -0.042 (-5.01%) | 13,512,984 |
22 Sep 2005 | CNY | 0.8476 | 0.885 | 0.8257 | 0.8397 | 0.8397 | -0.062 (-6.93%) | 19,257,793 |
21 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
20 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
19 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
16 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
15 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
14 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
13 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
12 Sep 2005 | CNY | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.9022 | 0.0 (0.0%) | 0 |
9 Sep 2005 | CNY | 0.8866 | 0.924 | 0.8756 | 0.9022 | 0.9022 | +0.02 (+2.30%) | 33,641,440 |
8 Sep 2005 | CNY | 0.8913 | 0.8991 | 0.871 | 0.8819 | 0.8819 | -0.006 (-0.70%) | 18,156,969 |
7 Sep 2005 | CNY | 0.8522 | 0.8928 | 0.846 | 0.8881 | 0.8881 | +0.036 (+4.21%) | 16,843,063 |
6 Sep 2005 | CNY | 0.8991 | 0.91 | 0.8429 | 0.8522 | 0.8522 | -0.037 (-4.21%) | 22,002,744 |
5 Sep 2005 | CNY | 0.8866 | 0.8991 | 0.8678 | 0.8897 | 0.8897 | +0.011 (+1.24%) | 15,923,851 |
2 Sep 2005 | CNY | 0.86 | 0.9006 | 0.8585 | 0.8788 | 0.8788 | +0.022 (+2.56%) | 27,413,890 |
1 Sep 2005 | CNY | 0.8413 | 0.8616 | 0.8319 | 0.8569 | 0.8569 | +0.014 (+1.66%) | 23,285,987 |
31 Aug 2005 | CNY | 0.8117 | 0.8444 | 0.8038 | 0.8429 | 0.8429 | +0.042 (+5.27%) | 27,504,494 |
30 Aug 2005 | CNY | 0.8319 | 0.8319 | 0.7992 | 0.8007 | 0.8007 | -0.027 (-3.22%) | 11,392,804 |
29 Aug 2005 | CNY | 0.8366 | 0.8382 | 0.8226 | 0.8273 | 0.8273 | 0.0 (0.0%) | 12,234,674 |
26 Aug 2005 | CNY | 0.8351 | 0.846 | 0.8195 | 0.8273 | 0.8273 | -0.009 (-1.11%) | 15,060,819 |
25 Aug 2005 | CNY | 0.8429 | 0.8444 | 0.8179 | 0.8366 | 0.8366 | +0.003 (+0.37%) | 16,591,503 |
24 Aug 2005 | CNY | 0.821 | 0.8429 | 0.8101 | 0.8335 | 0.8335 | +0.023 (+2.89%) | 22,075,973 |
23 Aug 2005 | CNY | 0.8257 | 0.8304 | 0.8007 | 0.8101 | 0.8101 | -0.022 (-2.62%) | 14,717,937 |
22 Aug 2005 | CNY | 0.8132 | 0.8382 | 0.7898 | 0.8319 | 0.8319 | +0.008 (+0.95%) | 21,508,202 |