Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | CNY | 3.9694 | 4.0187 | 3.861 | 3.9448 | 3.9448 | -0.044 (-1.11%) | 4,533,673 |
18 Aug 2005 | CNY | 4.0582 | 4.2012 | 3.9497 | 3.9892 | 3.9892 | -0.079 (-1.94%) | 6,902,486 |
17 Aug 2005 | CNY | 4.0237 | 4.0927 | 3.9694 | 4.0681 | 4.0681 | +0.044 (+1.10%) | 4,060,439 |
16 Aug 2005 | CNY | 4.0089 | 4.1617 | 3.9941 | 4.0237 | 4.0237 | +0.005 (+0.12%) | 6,865,794 |
15 Aug 2005 | CNY | 3.8314 | 4.0237 | 3.8018 | 4.0187 | 4.0187 | +0.177 (+4.62%) | 4,765,134 |
12 Aug 2005 | CNY | 3.9744 | 3.9744 | 3.787 | 3.8412 | 3.8412 | -0.133 (-3.35%) | 6,130,311 |
11 Aug 2005 | CNY | 3.8905 | 4.0335 | 3.8708 | 3.9744 | 3.9744 | +0.089 (+2.29%) | 10,407,669 |
10 Aug 2005 | CNY | 3.8511 | 3.8905 | 3.7968 | 3.8856 | 3.8856 | +0.039 (+1.02%) | 5,255,539 |
9 Aug 2005 | CNY | 3.8166 | 3.8757 | 3.7377 | 3.8462 | 3.8462 | +0.035 (+0.91%) | 5,166,646 |
8 Aug 2005 | CNY | 3.8905 | 3.9201 | 3.7327 | 3.8116 | 3.8116 | 0.0 (0.0%) | 7,770,233 |
5 Aug 2005 | CNY | 3.718 | 3.8215 | 3.7081 | 3.8116 | 3.8116 | +0.099 (+2.66%) | 5,982,664 |
4 Aug 2005 | CNY | 3.6637 | 3.7574 | 3.6588 | 3.713 | 3.713 | +0.03 (+0.80%) | 4,123,751 |
3 Aug 2005 | CNY | 3.6736 | 3.7673 | 3.6539 | 3.6834 | 3.6834 | +0.01 (+0.27%) | 4,363,501 |
2 Aug 2005 | CNY | 3.575 | 3.6785 | 3.5503 | 3.6736 | 3.6736 | +0.099 (+2.76%) | 2,766,431 |
1 Aug 2005 | CNY | 3.5897 | 3.6095 | 3.5306 | 3.575 | 3.575 | -0.015 (-0.41%) | 1,795,889 |
29 Jul 2005 | CNY | 3.6489 | 3.6736 | 3.501 | 3.5897 | 3.5897 | -0.094 (-2.54%) | 4,477,511 |
28 Jul 2005 | CNY | 3.7081 | 3.7377 | 3.644 | 3.6834 | 3.6834 | -0.03 (-0.80%) | 4,565,772 |
27 Jul 2005 | CNY | 3.6736 | 3.7919 | 3.6539 | 3.713 | 3.713 | +0.064 (+1.76%) | 3,534,351 |
26 Jul 2005 | CNY | 3.501 | 3.6933 | 3.501 | 3.6489 | 3.6489 | +0.113 (+3.21%) | 3,724,720 |
25 Jul 2005 | CNY | 3.5256 | 3.575 | 3.5109 | 3.5355 | 3.5355 | -0.054 (-1.51%) | 1,581,710 |
22 Jul 2005 | CNY | 3.6292 | 3.6489 | 3.4763 | 3.5897 | 3.5897 | -0.01 (-0.28%) | 4,236,232 |
21 Jul 2005 | CNY | 3.5799 | 3.644 | 3.5503 | 3.5996 | 3.5996 | -0.015 (-0.41%) | 1,133,420 |
20 Jul 2005 | CNY | 3.575 | 3.6391 | 3.5158 | 3.6144 | 3.6144 | +0.039 (+1.10%) | 2,482,985 |
19 Jul 2005 | CNY | 3.5109 | 3.5996 | 3.5109 | 3.575 | 3.575 | +0.01 (+0.28%) | 840,032 |
18 Jul 2005 | CNY | 3.6489 | 3.6736 | 3.5059 | 3.5651 | 3.5651 | -0.084 (-2.30%) | 1,790,470 |
15 Jul 2005 | CNY | 3.5996 | 3.6736 | 3.5996 | 3.6489 | 3.6489 | +0.025 (+0.68%) | 2,253,282 |
14 Jul 2005 | CNY | 3.6588 | 3.7229 | 3.5996 | 3.6243 | 3.6243 | -0.069 (-1.87%) | 1,725,087 |
13 Jul 2005 | CNY | 3.7032 | 3.7278 | 3.6341 | 3.6933 | 3.6933 | -0.02 (-0.53%) | 2,224,241 |
12 Jul 2005 | CNY | 3.4517 | 3.7426 | 3.4517 | 3.713 | 3.713 | +0.242 (+6.96%) | 4,418,448 |
11 Jul 2005 | CNY | 3.501 | 3.5897 | 3.4665 | 3.4714 | 3.4714 | -0.015 (-0.42%) | 1,345,537 |