Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | CNY | 0.846 | 0.8725 | 0.7882 | 0.8241 | 0.8241 | -0.041 (-4.70%) | 45,093,814 |
18 Aug 2005 | CNY | 0.9334 | 0.9428 | 0.8647 | 0.8647 | 0.8647 | -0.095 (-9.92%) | 64,167,010 |
17 Aug 2005 | CNY | 0.8959 | 0.974 | 0.8913 | 0.9599 | 0.9599 | +0.056 (+6.22%) | 47,594,227 |
16 Aug 2005 | CNY | 0.9162 | 0.9381 | 0.8959 | 0.9037 | 0.9037 | -0.017 (-1.87%) | 42,608,194 |
15 Aug 2005 | CNY | 0.8397 | 0.9256 | 0.8382 | 0.9209 | 0.9209 | +0.08 (+9.46%) | 49,793,633 |
12 Aug 2005 | CNY | 0.8429 | 0.8678 | 0.8319 | 0.8413 | 0.8413 | +0.002 (+0.19%) | 27,938,448 |
11 Aug 2005 | CNY | 0.8335 | 0.8554 | 0.8319 | 0.8397 | 0.8397 | +0.002 (+0.18%) | 23,299,717 |
10 Aug 2005 | CNY | 0.8351 | 0.8413 | 0.821 | 0.8382 | 0.8382 | -0.002 (-0.18%) | 19,047,665 |
9 Aug 2005 | CNY | 0.8241 | 0.8413 | 0.8117 | 0.8397 | 0.8397 | +0.011 (+1.32%) | 22,202,314 |
8 Aug 2005 | CNY | 0.8351 | 0.8569 | 0.821 | 0.8288 | 0.8288 | +0.014 (+1.72%) | 42,929,639 |
5 Aug 2005 | CNY | 0.7539 | 0.8257 | 0.7539 | 0.8148 | 0.8148 | +0.056 (+7.41%) | 40,280,974 |
4 Aug 2005 | CNY | 0.7555 | 0.7742 | 0.7492 | 0.7586 | 0.7586 | -0.005 (-0.62%) | 11,011,046 |
3 Aug 2005 | CNY | 0.7586 | 0.7758 | 0.7539 | 0.7633 | 0.7633 | +0.003 (+0.42%) | 19,717,271 |
2 Aug 2005 | CNY | 0.7523 | 0.7664 | 0.7336 | 0.7601 | 0.7601 | -0.003 (-0.42%) | 16,816,847 |
1 Aug 2005 | CNY | 0.7477 | 0.7679 | 0.7383 | 0.7633 | 0.7633 | +0.017 (+2.31%) | 19,650,179 |
29 Jul 2005 | CNY | 0.7461 | 0.7461 | 0.7461 | 0.7461 | 0.7461 | 0.0 (0.0%) | 0 |
28 Jul 2005 | CNY | 0.7445 | 0.7679 | 0.7414 | 0.7461 | 0.7461 | +0.005 (+0.63%) | 22,046,483 |
27 Jul 2005 | CNY | 0.718 | 0.743 | 0.7102 | 0.7414 | 0.7414 | +0.025 (+3.49%) | 19,429,999 |
26 Jul 2005 | CNY | 0.6946 | 0.7336 | 0.693 | 0.7164 | 0.7164 | +0.008 (+1.10%) | 20,218,284 |
25 Jul 2005 | CNY | 0.7804 | 0.7804 | 0.7086 | 0.7086 | 0.7086 | -0.078 (-9.93%) | 31,872,361 |
22 Jul 2005 | CNY | 0.796 | 0.8148 | 0.757 | 0.7867 | 0.7867 | -0.017 (-2.13%) | 31,965,182 |
21 Jul 2005 | CNY | 0.8163 | 0.8195 | 0.7929 | 0.8038 | 0.8038 | -0.014 (-1.72%) | 12,535,419 |
20 Jul 2005 | CNY | 0.8085 | 0.8288 | 0.8038 | 0.8179 | 0.8179 | +0.008 (+0.96%) | 11,899,346 |
19 Jul 2005 | CNY | 0.8054 | 0.8195 | 0.7945 | 0.8101 | 0.8101 | +0.003 (+0.38%) | 9,707,808 |
18 Jul 2005 | CNY | 0.7882 | 0.8117 | 0.7836 | 0.807 | 0.807 | +0.009 (+1.18%) | 12,607,425 |
15 Jul 2005 | CNY | 0.8413 | 0.846 | 0.7882 | 0.7976 | 0.7976 | -0.036 (-4.31%) | 23,111,404 |
14 Jul 2005 | CNY | 0.8195 | 0.8507 | 0.8195 | 0.8335 | 0.8335 | +0.008 (+0.94%) | 19,919,800 |
13 Jul 2005 | CNY | 0.8319 | 0.8538 | 0.821 | 0.8257 | 0.8257 | -0.019 (-2.21%) | 35,344,669 |
12 Jul 2005 | CNY | 0.7773 | 0.8476 | 0.7617 | 0.8444 | 0.8444 | +0.073 (+9.51%) | 41,128,995 |
11 Jul 2005 | CNY | 0.7882 | 0.8179 | 0.7648 | 0.7711 | 0.7711 | +0.006 (+0.82%) | 21,061,461 |