Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | CNY | 1.6534 | 1.7073 | 1.6304 | 1.6996 | 1.6996 | +0.031 (+1.85%) | 2,859,259 |
8 Aug 2005 | CNY | 1.7534 | 1.7534 | 1.6457 | 1.6688 | 1.6688 | +0.015 (+0.93%) | 4,031,779 |
5 Aug 2005 | CNY | 1.5919 | 1.6688 | 1.5919 | 1.6534 | 1.6534 | +0.069 (+4.37%) | 3,834,702 |
4 Aug 2005 | CNY | 1.6073 | 1.615 | 1.5765 | 1.5842 | 1.5842 | -0.038 (-2.37%) | 1,868,193 |
3 Aug 2005 | CNY | 1.5842 | 1.6765 | 1.5688 | 1.6227 | 1.6227 | +0.038 (+2.43%) | 5,179,271 |
2 Aug 2005 | CNY | 1.5381 | 1.5919 | 1.5227 | 1.5842 | 1.5842 | +0.046 (+3.00%) | 2,911,241 |
1 Aug 2005 | CNY | 1.5458 | 1.5535 | 1.515 | 1.5381 | 1.5381 | -0.008 (-0.50%) | 1,011,281 |
29 Jul 2005 | CNY | 1.5458 | 1.5612 | 1.5073 | 1.5458 | 1.5458 | 0.0 (0.0%) | 1,607,258 |
28 Jul 2005 | CNY | 1.5765 | 1.5842 | 1.5304 | 1.5458 | 1.5458 | -0.023 (-1.47%) | 3,572,177 |
27 Jul 2005 | CNY | 1.4766 | 1.5688 | 1.4766 | 1.5688 | 1.5688 | +0.054 (+3.55%) | 3,216,306 |
26 Jul 2005 | CNY | 1.4689 | 1.5458 | 1.4689 | 1.515 | 1.515 | +0.023 (+1.55%) | 2,200,670 |
25 Jul 2005 | CNY | 1.4304 | 1.4996 | 1.4304 | 1.4919 | 1.4919 | +0.023 (+1.57%) | 1,716,163 |
22 Jul 2005 | CNY | 1.4842 | 1.4919 | 1.4227 | 1.4689 | 1.4689 | +0.023 (+1.60%) | 2,153,789 |
21 Jul 2005 | CNY | 1.4227 | 1.4535 | 1.3997 | 1.4458 | 1.4458 | +0.038 (+2.74%) | 1,946,745 |
20 Jul 2005 | CNY | 1.4073 | 1.4227 | 1.3843 | 1.4073 | 1.4073 | 0.0 (0.0%) | 769,945 |
19 Jul 2005 | CNY | 1.3612 | 1.415 | 1.3458 | 1.4073 | 1.4073 | +0.046 (+3.39%) | 905,471 |
18 Jul 2005 | CNY | 1.5073 | 1.5073 | 1.3535 | 1.3612 | 1.3612 | -0.138 (-9.23%) | 2,368,430 |
15 Jul 2005 | CNY | 1.5535 | 1.5688 | 1.4919 | 1.4996 | 1.4996 | -0.054 (-3.47%) | 974,889 |
14 Jul 2005 | CNY | 1.5458 | 1.5688 | 1.5227 | 1.5535 | 1.5535 | 0.0 (0.0%) | 837,412 |
13 Jul 2005 | CNY | 1.5996 | 1.5996 | 1.5381 | 1.5535 | 1.5535 | -0.046 (-2.88%) | 1,600,002 |
12 Jul 2005 | CNY | 1.5381 | 1.5996 | 1.4766 | 1.5996 | 1.5996 | +0.054 (+3.48%) | 3,313,825 |
11 Jul 2005 | CNY | 1.4612 | 1.5535 | 1.4612 | 1.5458 | 1.5458 | +0.069 (+4.69%) | 2,622,609 |
8 Jul 2005 | CNY | 1.5688 | 1.5688 | 1.4766 | 1.4766 | 1.4766 | -0.1 (-6.34%) | 1,798,087 |
7 Jul 2005 | CNY | 1.5996 | 1.6073 | 1.5458 | 1.5765 | 1.5765 | -0.023 (-1.44%) | 1,689,585 |
6 Jul 2005 | CNY | 1.515 | 1.615 | 1.5073 | 1.5996 | 1.5996 | +0.069 (+4.52%) | 1,854,512 |
5 Jul 2005 | CNY | 1.5765 | 1.5765 | 1.5304 | 1.5304 | 1.5304 | -0.046 (-2.92%) | 933,703 |
4 Jul 2005 | CNY | 1.6227 | 1.6304 | 1.5073 | 1.5765 | 1.5765 | -0.046 (-2.85%) | 1,542,100 |
1 Jul 2005 | CNY | 1.7688 | 1.7688 | 1.615 | 1.6227 | 1.6227 | -0.123 (-7.05%) | 1,631,797 |
30 Jun 2005 | CNY | 1.8149 | 1.8303 | 1.738 | 1.7457 | 1.7457 | -0.085 (-4.62%) | 1,018,023 |
29 Jun 2005 | CNY | 1.8457 | 1.8918 | 1.8226 | 1.8303 | 1.8303 | -0.092 (-4.80%) | 1,269,574 |