Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | CNY | 0.9417 | 0.9513 | 0.9273 | 0.9417 | 0.9417 | +0.005 (+0.51%) | 5,434,661 |
5 Aug 2005 | CNY | 0.9513 | 0.9513 | 0.9225 | 0.9369 | 0.9369 | +0.019 (+2.10%) | 6,676,263 |
4 Aug 2005 | CNY | 0.9032 | 0.9225 | 0.8888 | 0.9176 | 0.9176 | +0.014 (+1.59%) | 5,169,643 |
3 Aug 2005 | CNY | 0.8888 | 0.9321 | 0.8792 | 0.9032 | 0.9032 | +0.014 (+1.62%) | 8,421,575 |
2 Aug 2005 | CNY | 0.86 | 0.8888 | 0.8552 | 0.8888 | 0.8888 | +0.024 (+2.78%) | 4,046,445 |
1 Aug 2005 | CNY | 0.8552 | 0.8648 | 0.8408 | 0.8648 | 0.8648 | +0.005 (+0.56%) | 2,418,077 |
29 Jul 2005 | CNY | 0.8744 | 0.8744 | 0.8552 | 0.86 | 0.86 | -0.014 (-1.65%) | 2,871,401 |
28 Jul 2005 | CNY | 0.8552 | 0.8888 | 0.8408 | 0.8744 | 0.8744 | +0.019 (+2.25%) | 6,079,915 |
27 Jul 2005 | CNY | 0.836 | 0.8552 | 0.8216 | 0.8552 | 0.8552 | +0.014 (+1.71%) | 4,485,066 |
26 Jul 2005 | CNY | 0.8168 | 0.8504 | 0.8168 | 0.8408 | 0.8408 | +0.024 (+2.94%) | 3,514,939 |
25 Jul 2005 | CNY | 0.8168 | 0.8216 | 0.8023 | 0.8168 | 0.8168 | +0.005 (+0.59%) | 2,216,638 |
22 Jul 2005 | CNY | 0.7831 | 0.8264 | 0.7831 | 0.812 | 0.812 | +0.029 (+3.69%) | 3,346,823 |
21 Jul 2005 | CNY | 0.7927 | 0.7975 | 0.7687 | 0.7831 | 0.7831 | -0.01 (-1.21%) | 1,064,094 |
20 Jul 2005 | CNY | 0.7831 | 0.8023 | 0.7783 | 0.7927 | 0.7927 | +0.005 (+0.61%) | 1,324,570 |
19 Jul 2005 | CNY | 0.7639 | 0.7975 | 0.7639 | 0.7879 | 0.7879 | +0.024 (+3.14%) | 1,716,351 |
18 Jul 2005 | CNY | 0.7975 | 0.8023 | 0.7495 | 0.7639 | 0.7639 | -0.038 (-4.79%) | 2,694,876 |
15 Jul 2005 | CNY | 0.8648 | 0.8648 | 0.7975 | 0.8023 | 0.8023 | -0.058 (-6.71%) | 2,678,989 |
14 Jul 2005 | CNY | 0.8552 | 0.8648 | 0.8504 | 0.86 | 0.86 | -0.005 (-0.56%) | 1,162,901 |
13 Jul 2005 | CNY | 0.884 | 0.884 | 0.8552 | 0.8648 | 0.8648 | -0.019 (-2.17%) | 1,787,315 |
12 Jul 2005 | CNY | 0.8648 | 0.8888 | 0.8264 | 0.884 | 0.884 | +0.019 (+2.22%) | 2,412,482 |
11 Jul 2005 | CNY | 0.86 | 0.9032 | 0.8552 | 0.8648 | 0.8648 | +0.005 (+0.56%) | 1,604,623 |
8 Jul 2005 | CNY | 0.8984 | 0.8984 | 0.8552 | 0.86 | 0.86 | -0.043 (-4.78%) | 2,075,587 |
7 Jul 2005 | CNY | 0.8984 | 0.9176 | 0.8984 | 0.9032 | 0.9032 | +0.005 (+0.53%) | 1,435,551 |
6 Jul 2005 | CNY | 0.8936 | 0.9176 | 0.8792 | 0.8984 | 0.8984 | +0.01 (+1.08%) | 2,076,271 |
5 Jul 2005 | CNY | 0.9032 | 0.9128 | 0.8648 | 0.8888 | 0.8888 | -0.01 (-1.07%) | 1,446,618 |
4 Jul 2005 | CNY | 0.9225 | 0.9225 | 0.8552 | 0.8984 | 0.8984 | -0.038 (-4.11%) | 2,726,612 |
1 Jul 2005 | CNY | 1.0137 | 1.0137 | 0.9225 | 0.9369 | 0.9369 | -0.077 (-7.58%) | 3,765,175 |
30 Jun 2005 | CNY | 1.0378 | 1.0522 | 1.0089 | 1.0137 | 1.0137 | -0.034 (-3.22%) | 2,212,960 |
29 Jun 2005 | CNY | 1.0522 | 1.0666 | 1.0474 | 1.0474 | 1.0474 | -0.01 (-0.91%) | 1,024,264 |
28 Jun 2005 | CNY | 1.0714 | 1.0714 | 1.0522 | 1.057 | 1.057 | -0.029 (-2.65%) | 1,499,251 |