Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | CNY | 1.0338 | 1.0556 | 1.0214 | 1.0525 | 1.0525 | +0.019 (+1.81%) | 7,435,581 |
10 Aug 2005 | CNY | 1.0121 | 1.0432 | 1.0059 | 1.0338 | 1.0338 | +0.025 (+2.46%) | 8,727,571 |
9 Aug 2005 | CNY | 0.9904 | 1.0152 | 0.9842 | 1.009 | 1.009 | +0.015 (+1.56%) | 5,880,065 |
8 Aug 2005 | CNY | 0.9966 | 1.0059 | 0.9842 | 0.9935 | 0.9935 | +0.009 (+0.94%) | 8,479,097 |
5 Aug 2005 | CNY | 0.9376 | 0.9873 | 0.9376 | 0.9842 | 0.9842 | +0.047 (+4.97%) | 8,153,083 |
4 Aug 2005 | CNY | 0.95 | 0.9531 | 0.9345 | 0.9376 | 0.9376 | -0.019 (-1.95%) | 5,033,739 |
3 Aug 2005 | CNY | 0.9562 | 0.9749 | 0.9469 | 0.9562 | 0.9562 | 0.0 (0.0%) | 8,597,143 |
2 Aug 2005 | CNY | 0.9314 | 0.9562 | 0.9252 | 0.9562 | 0.9562 | +0.025 (+2.66%) | 3,801,515 |
1 Aug 2005 | CNY | 0.9345 | 0.9593 | 0.9221 | 0.9314 | 0.9314 | +0.006 (+0.67%) | 11,314,945 |
29 Jul 2005 | CNY | 0.8848 | 0.9376 | 0.8786 | 0.9252 | 0.9252 | +0.037 (+4.20%) | 7,079,261 |
28 Jul 2005 | CNY | 0.9003 | 0.9066 | 0.8817 | 0.8879 | 0.8879 | -0.009 (-1.04%) | 3,236,536 |
27 Jul 2005 | CNY | 0.8631 | 0.9097 | 0.8538 | 0.8972 | 0.8972 | +0.034 (+3.95%) | 4,710,464 |
26 Jul 2005 | CNY | 0.8476 | 0.8693 | 0.8445 | 0.8631 | 0.8631 | +0.019 (+2.20%) | 2,873,772 |
25 Jul 2005 | CNY | 0.8414 | 0.8569 | 0.8383 | 0.8445 | 0.8445 | -0.009 (-1.09%) | 1,855,035 |
22 Jul 2005 | CNY | 0.8289 | 0.8631 | 0.8227 | 0.8538 | 0.8538 | +0.019 (+2.24%) | 5,232,661 |
21 Jul 2005 | CNY | 0.832 | 0.8569 | 0.832 | 0.8351 | 0.8351 | +0.009 (+1.13%) | 6,148,606 |
20 Jul 2005 | CNY | 0.8103 | 0.8289 | 0.7979 | 0.8258 | 0.8258 | +0.022 (+2.70%) | 2,911,741 |
19 Jul 2005 | CNY | 0.7793 | 0.8103 | 0.7793 | 0.8041 | 0.8041 | +0.015 (+1.97%) | 2,562,482 |
18 Jul 2005 | CNY | 0.8631 | 0.8693 | 0.7886 | 0.7886 | 0.7886 | -0.087 (-9.93%) | 4,958,529 |
15 Jul 2005 | CNY | 0.9066 | 0.919 | 0.8693 | 0.8755 | 0.8755 | -0.034 (-3.76%) | 2,071,847 |
14 Jul 2005 | CNY | 0.9003 | 0.919 | 0.9003 | 0.9097 | 0.9097 | 0.0 (0.0%) | 1,319,767 |
13 Jul 2005 | CNY | 0.9252 | 0.9252 | 0.9003 | 0.9097 | 0.9097 | -0.009 (-1.01%) | 1,056,969 |
12 Jul 2005 | CNY | 0.8879 | 0.9221 | 0.8879 | 0.919 | 0.919 | +0.031 (+3.50%) | 2,387,717 |
11 Jul 2005 | CNY | 0.8941 | 0.9252 | 0.8879 | 0.8879 | 0.8879 | 0.0 (0.0%) | 1,697,786 |
8 Jul 2005 | CNY | 0.9159 | 0.919 | 0.8848 | 0.8879 | 0.8879 | -0.037 (-4.03%) | 2,297,352 |
7 Jul 2005 | CNY | 0.9066 | 0.9283 | 0.9066 | 0.9252 | 0.9252 | +0.009 (+1.02%) | 848,088 |
6 Jul 2005 | CNY | 0.9003 | 0.9283 | 0.9003 | 0.9159 | 0.9159 | +0.003 (+0.34%) | 1,223,511 |
5 Jul 2005 | CNY | 0.9345 | 0.9345 | 0.9128 | 0.9128 | 0.9128 | -0.019 (-2.00%) | 1,233,319 |
4 Jul 2005 | CNY | 0.95 | 0.95 | 0.9066 | 0.9314 | 0.9314 | -0.022 (-2.28%) | 2,663,554 |
1 Jul 2005 | CNY | 1.0028 | 1.0028 | 0.95 | 0.9531 | 0.9531 | -0.05 (-4.96%) | 2,864,431 |