Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | CNY | 5.9818 | 6.0455 | 5.9182 | 5.9273 | 5.9273 | -0.045 (-0.76%) | 2,102,816 |
8 Sep 2005 | CNY | 6.0364 | 6.0545 | 5.8727 | 5.9727 | 5.9727 | -0.055 (-0.91%) | 3,554,461 |
7 Sep 2005 | CNY | 5.8273 | 6.0636 | 5.7636 | 6.0273 | 6.0273 | +0.2 (+3.43%) | 4,815,725 |
6 Sep 2005 | CNY | 6.1545 | 6.1727 | 5.7909 | 5.8273 | 5.8273 | -0.309 (-5.04%) | 5,884,551 |
5 Sep 2005 | CNY | 6.1364 | 6.3273 | 6.1 | 6.1364 | 6.1364 | +0.109 (+1.81%) | 8,638,534 |
2 Sep 2005 | CNY | 5.9546 | 6.0364 | 5.8727 | 6.0273 | 6.0273 | +0.155 (+2.63%) | 7,565,622 |
1 Sep 2005 | CNY | 5.7455 | 5.8909 | 5.6909 | 5.8727 | 5.8727 | +0.145 (+2.54%) | 4,374,775 |
31 Aug 2005 | CNY | 5.6 | 5.7273 | 5.5545 | 5.7273 | 5.7273 | +0.127 (+2.27%) | 2,286,586 |
30 Aug 2005 | CNY | 5.6273 | 5.7091 | 5.5818 | 5.6 | 5.6 | -0.036 (-0.65%) | 1,746,728 |
29 Aug 2005 | CNY | 5.8 | 5.8 | 5.6 | 5.6364 | 5.6364 | -0.191 (-3.28%) | 2,970,964 |
26 Aug 2005 | CNY | 5.9818 | 5.9818 | 5.7364 | 5.8273 | 5.8273 | -0.164 (-2.73%) | 4,830,945 |
25 Aug 2005 | CNY | 5.6364 | 6 | 5.5909 | 5.9909 | 5.9909 | +0.373 (+6.63%) | 6,815,043 |
24 Aug 2005 | CNY | 5.5091 | 5.6455 | 5.5 | 5.6182 | 5.6182 | +0.109 (+1.98%) | 3,215,259 |
23 Aug 2005 | CNY | 5.6818 | 5.6909 | 5.4636 | 5.5091 | 5.5091 | -0.191 (-3.35%) | 3,578,410 |
22 Aug 2005 | CNY | 5.7455 | 5.7727 | 5.6 | 5.7 | 5.7 | -0.045 (-0.79%) | 3,444,391 |
19 Aug 2005 | CNY | 5.8727 | 5.9727 | 5.5909 | 5.7455 | 5.7455 | -0.136 (-2.32%) | 7,718,514 |
18 Aug 2005 | CNY | 6.4091 | 6.4727 | 5.8182 | 5.8818 | 5.8818 | -0.509 (-7.97%) | 12,597,787 |
17 Aug 2005 | CNY | 6.1182 | 6.4 | 6.0909 | 6.3909 | 6.3909 | +0.373 (+6.19%) | 17,553,687 |
16 Aug 2005 | CNY | 5.7727 | 6.0455 | 5.7 | 6.0182 | 6.0182 | +0.291 (+5.08%) | 10,432,866 |
15 Aug 2005 | CNY | 5.6364 | 5.7546 | 5.5 | 5.7273 | 5.7273 | +0.091 (+1.61%) | 5,259,962 |
12 Aug 2005 | CNY | 5.6455 | 5.8818 | 5.6 | 5.6364 | 5.6364 | -0.018 (-0.32%) | 7,370,372 |
11 Aug 2005 | CNY | 5.6636 | 5.6727 | 5.5545 | 5.6545 | 5.6545 | 0.0 (0.0%) | 4,421,650 |
10 Aug 2005 | CNY | 5.6364 | 5.6818 | 5.5182 | 5.6545 | 5.6545 | +0.018 (+0.32%) | 4,296,535 |
9 Aug 2005 | CNY | 5.5182 | 5.6636 | 5.4636 | 5.6364 | 5.6364 | +0.118 (+2.14%) | 4,595,038 |
8 Aug 2005 | CNY | 5.5818 | 5.6636 | 5.4546 | 5.5182 | 5.5182 | +0.091 (+1.67%) | 9,992,943 |
5 Aug 2005 | CNY | 5.1727 | 5.4546 | 5.1727 | 5.4273 | 5.4273 | +0.245 (+4.74%) | 7,071,883 |
4 Aug 2005 | CNY | 5.1727 | 5.2 | 5.0818 | 5.1818 | 5.1818 | -0.018 (-0.35%) | 3,003,457 |
3 Aug 2005 | CNY | 5.2455 | 5.3182 | 5.1727 | 5.2 | 5.2 | -0.045 (-0.87%) | 5,677,798 |
2 Aug 2005 | CNY | 5.0455 | 5.2546 | 5.0091 | 5.2455 | 5.2455 | +0.191 (+3.78%) | 5,289,791 |
1 Aug 2005 | CNY | 5.0364 | 5.1 | 4.9727 | 5.0545 | 5.0545 | +0.009 (+0.18%) | 2,255,990 |