Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2005 | CNY | 3.8836 | 4.0506 | 3.8836 | 3.9504 | 3.9504 | +0.072 (+1.85%) | 2,537,732 |
23 Aug 2005 | CNY | 3.9361 | 3.979 | 3.8359 | 3.8788 | 3.8788 | -0.029 (-0.73%) | 2,430,965 |
22 Aug 2005 | CNY | 3.9027 | 3.9504 | 3.8836 | 3.9074 | 3.9074 | -0.052 (-1.33%) | 3,686,683 |
19 Aug 2005 | CNY | 3.9122 | 4.0076 | 3.8884 | 3.9599 | 3.9599 | 0.0 (0.0%) | 2,802,901 |
18 Aug 2005 | CNY | 3.9838 | 4.0076 | 3.9265 | 3.9599 | 3.9599 | -0.057 (-1.43%) | 3,831,540 |
17 Aug 2005 | CNY | 4.0553 | 4.0553 | 3.9122 | 4.0172 | 4.0172 | -0.057 (-1.40%) | 2,620,247 |
16 Aug 2005 | CNY | 4.0887 | 4.0983 | 3.9742 | 4.0744 | 4.0744 | 0.0 (0.0%) | 4,250,706 |
15 Aug 2005 | CNY | 3.9027 | 4.0983 | 3.8788 | 4.0744 | 4.0744 | +0.172 (+4.40%) | 6,023,298 |
12 Aug 2005 | CNY | 4.0458 | 4.0935 | 3.8931 | 3.9027 | 3.9027 | -0.038 (-0.97%) | 6,760,729 |
11 Aug 2005 | CNY | 3.8407 | 4.0076 | 3.8263 | 3.9408 | 3.9408 | +0.205 (+5.49%) | 10,260,672 |
10 Aug 2005 | CNY | 3.6975 | 3.7452 | 3.6641 | 3.7357 | 3.7357 | +0.038 (+1.03%) | 3,946,042 |
9 Aug 2005 | CNY | 3.7691 | 3.7834 | 3.6784 | 3.6975 | 3.6975 | -0.033 (-0.90%) | 2,125,069 |
8 Aug 2005 | CNY | 3.6355 | 3.7595 | 3.6355 | 3.7309 | 3.7309 | +0.105 (+2.89%) | 2,963,261 |
5 Aug 2005 | CNY | 3.5735 | 3.6498 | 3.5735 | 3.626 | 3.626 | +0.052 (+1.47%) | 1,926,844 |
4 Aug 2005 | CNY | 3.6498 | 3.7214 | 3.5449 | 3.5735 | 3.5735 | -0.076 (-2.09%) | 1,509,698 |
3 Aug 2005 | CNY | 3.5782 | 3.6594 | 3.5782 | 3.6498 | 3.6498 | +0.076 (+2.14%) | 2,882,609 |
2 Aug 2005 | CNY | 3.626 | 3.6355 | 3.4876 | 3.5735 | 3.5735 | -0.052 (-1.45%) | 1,505,347 |
1 Aug 2005 | CNY | 3.626 | 3.6594 | 3.6069 | 3.626 | 3.626 | 0.0 (0.0%) | 1,233,076 |
29 Jul 2005 | CNY | 3.626 | 3.645 | 3.6021 | 3.626 | 3.626 | -0.014 (-0.39%) | 469,084 |
28 Jul 2005 | CNY | 3.626 | 3.6737 | 3.6164 | 3.6403 | 3.6403 | +0.014 (+0.39%) | 414,781 |
27 Jul 2005 | CNY | 3.5496 | 3.645 | 3.5305 | 3.626 | 3.626 | +0.076 (+2.15%) | 427,441 |
26 Jul 2005 | CNY | 3.4685 | 3.5687 | 3.4685 | 3.5496 | 3.5496 | +0.071 (+2.06%) | 1,160,299 |
25 Jul 2005 | CNY | 3.4447 | 3.5115 | 3.4399 | 3.4781 | 3.4781 | -0.005 (-0.13%) | 112,513 |
22 Jul 2005 | CNY | 3.416 | 3.521 | 3.4113 | 3.4828 | 3.4828 | +0.009 (+0.27%) | 1,747,305 |
21 Jul 2005 | CNY | 3.4876 | 3.4876 | 3.3731 | 3.4733 | 3.4733 | -0.029 (-0.82%) | 203,102 |
20 Jul 2005 | CNY | 3.5162 | 3.5735 | 3.4637 | 3.5019 | 3.5019 | +0.014 (+0.41%) | 398,413 |
19 Jul 2005 | CNY | 3.3636 | 3.5067 | 3.3397 | 3.4876 | 3.4876 | +0.076 (+2.24%) | 414,284 |
18 Jul 2005 | CNY | 3.4113 | 3.4828 | 3.3445 | 3.4113 | 3.4113 | -0.076 (-2.19%) | 1,306,214 |
15 Jul 2005 | CNY | 3.6737 | 3.6737 | 3.4828 | 3.4876 | 3.4876 | -0.186 (-5.07%) | 2,402,720 |
14 Jul 2005 | CNY | 3.7214 | 3.855 | 3.626 | 3.6737 | 3.6737 | -0.134 (-3.51%) | 2,726,057 |