Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | CNY | 0.48 | 0.505 | 0.4763 | 0.4975 | 0.4975 | +0.014 (+2.83%) | 4,144,840 |
8 Aug 2005 | CNY | 0.4775 | 0.4988 | 0.475 | 0.4838 | 0.4838 | +0.006 (+1.32%) | 4,943,104 |
5 Aug 2005 | CNY | 0.4688 | 0.48 | 0.4663 | 0.4775 | 0.4775 | +0.016 (+3.51%) | 3,817,648 |
4 Aug 2005 | CNY | 0.4688 | 0.47 | 0.46 | 0.4613 | 0.4613 | -0.014 (-2.88%) | 2,340,000 |
3 Aug 2005 | CNY | 0.4688 | 0.4975 | 0.465 | 0.475 | 0.475 | +0.006 (+1.32%) | 4,194,016 |
2 Aug 2005 | CNY | 0.46 | 0.47 | 0.4563 | 0.4688 | 0.4688 | +0.009 (+1.91%) | 2,311,480 |
1 Aug 2005 | CNY | 0.46 | 0.4613 | 0.4538 | 0.46 | 0.46 | -0.003 (-0.54%) | 1,642,568 |
29 Jul 2005 | CNY | 0.4488 | 0.4688 | 0.4475 | 0.4625 | 0.4625 | +0.011 (+2.48%) | 3,438,152 |
28 Jul 2005 | CNY | 0.4525 | 0.46 | 0.4463 | 0.4513 | 0.4513 | -0.004 (-0.81%) | 2,571,200 |
27 Jul 2005 | CNY | 0.445 | 0.4563 | 0.4388 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,277,608 |
26 Jul 2005 | CNY | 0.4413 | 0.45 | 0.4388 | 0.45 | 0.45 | +0.013 (+2.86%) | 1,789,760 |
25 Jul 2005 | CNY | 0.4375 | 0.4438 | 0.4275 | 0.4375 | 0.4375 | 0.0 (0.0%) | 1,297,624 |
22 Jul 2005 | CNY | 0.4238 | 0.4438 | 0.4238 | 0.4375 | 0.4375 | +0.014 (+3.23%) | 3,432,952 |
21 Jul 2005 | CNY | 0.4213 | 0.4238 | 0.4075 | 0.4238 | 0.4238 | +0.004 (+0.90%) | 1,628,312 |
20 Jul 2005 | CNY | 0.4188 | 0.425 | 0.41 | 0.42 | 0.42 | +0.004 (+0.89%) | 771,512 |
19 Jul 2005 | CNY | 0.4075 | 0.4175 | 0.4063 | 0.4163 | 0.4163 | +0.007 (+1.83%) | 888,480 |
18 Jul 2005 | CNY | 0.4325 | 0.4325 | 0.4063 | 0.4088 | 0.4088 | -0.024 (-5.48%) | 1,367,752 |
15 Jul 2005 | CNY | 0.4613 | 0.4625 | 0.43 | 0.4325 | 0.4325 | -0.026 (-5.73%) | 2,392,800 |
14 Jul 2005 | CNY | 0.4488 | 0.4588 | 0.445 | 0.4588 | 0.4588 | +0.014 (+3.10%) | 1,861,040 |
13 Jul 2005 | CNY | 0.4438 | 0.455 | 0.44 | 0.445 | 0.445 | -0.006 (-1.40%) | 2,175,752 |
12 Jul 2005 | CNY | 0.4375 | 0.4575 | 0.4225 | 0.4513 | 0.4513 | -0.018 (-3.73%) | 4,802,168 |
11 Jul 2005 | CNY | 0.4775 | 0.4975 | 0.465 | 0.4688 | 0.4688 | -0.007 (-1.57%) | 933,440 |
8 Jul 2005 | CNY | 0.4975 | 0.4975 | 0.475 | 0.4763 | 0.4763 | -0.025 (-4.99%) | 1,528,720 |
7 Jul 2005 | CNY | 0.5038 | 0.5063 | 0.4988 | 0.5013 | 0.5013 | +0.004 (+0.76%) | 1,684,320 |
6 Jul 2005 | CNY | 0.5063 | 0.5075 | 0.4975 | 0.4975 | 0.4975 | -0.001 (-0.26%) | 1,468,960 |
5 Jul 2005 | CNY | 0.5013 | 0.5025 | 0.49 | 0.4988 | 0.4988 | -0.004 (-0.74%) | 1,448,872 |
4 Jul 2005 | CNY | 0.5438 | 0.5438 | 0.4938 | 0.5025 | 0.5025 | -0.046 (-8.44%) | 5,581,216 |
1 Jul 2005 | CNY | 0.5775 | 0.5788 | 0.5438 | 0.5488 | 0.5488 | -0.031 (-5.38%) | 4,217,200 |
30 Jun 2005 | CNY | 0.5938 | 0.5938 | 0.5738 | 0.58 | 0.58 | -0.007 (-1.28%) | 3,020,800 |
29 Jun 2005 | CNY | 0.565 | 0.595 | 0.565 | 0.5875 | 0.5875 | +0.014 (+2.39%) | 4,234,056 |