Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | CNY | 0.7732 | 0.8067 | 0.7732 | 0.7974 | 0.7974 | +0.025 (+3.29%) | 13,689,248 |
3 Aug 2005 | CNY | 0.7789 | 0.7836 | 0.7685 | 0.772 | 0.772 | -0.005 (-0.59%) | 9,170,038 |
2 Aug 2005 | CNY | 0.7859 | 0.7859 | 0.7651 | 0.7766 | 0.7766 | +0.008 (+1.05%) | 5,667,886 |
1 Aug 2005 | CNY | 0.7709 | 0.7836 | 0.7616 | 0.7685 | 0.7685 | +0.01 (+1.37%) | 13,024,445 |
29 Jul 2005 | CNY | 0.7466 | 0.7616 | 0.7373 | 0.7581 | 0.7581 | +0.014 (+1.85%) | 10,608,748 |
28 Jul 2005 | CNY | 0.7396 | 0.7454 | 0.7339 | 0.7443 | 0.7443 | +0.006 (+0.79%) | 16,994,990 |
27 Jul 2005 | CNY | 0.7258 | 0.7443 | 0.7165 | 0.7385 | 0.7385 | +0.013 (+1.75%) | 13,913,139 |
26 Jul 2005 | CNY | 0.7004 | 0.735 | 0.7004 | 0.7258 | 0.7258 | +0.017 (+2.46%) | 21,871,275 |
25 Jul 2005 | CNY | 0.6796 | 0.7119 | 0.6738 | 0.7084 | 0.7084 | +0.029 (+4.24%) | 13,122,204 |
22 Jul 2005 | CNY | 0.6657 | 0.69 | 0.6657 | 0.6796 | 0.6796 | +0.013 (+1.92%) | 6,473,981 |
21 Jul 2005 | CNY | 0.6946 | 0.6946 | 0.6622 | 0.6668 | 0.6668 | -0.027 (-3.84%) | 4,773,827 |
20 Jul 2005 | CNY | 0.6876 | 0.698 | 0.6819 | 0.6934 | 0.6934 | +0.014 (+2.03%) | 8,182,070 |
19 Jul 2005 | CNY | 0.6946 | 0.6946 | 0.6449 | 0.6796 | 0.6796 | +0.016 (+2.44%) | 3,913,929 |
18 Jul 2005 | CNY | 0.6541 | 0.6634 | 0.6426 | 0.6634 | 0.6634 | +0.007 (+1.07%) | 2,663,513 |
15 Jul 2005 | CNY | 0.6807 | 0.6865 | 0.6495 | 0.6564 | 0.6564 | -0.024 (-3.57%) | 4,104,273 |
14 Jul 2005 | CNY | 0.6946 | 0.6969 | 0.6772 | 0.6807 | 0.6807 | -0.015 (-2.16%) | 4,182,365 |
13 Jul 2005 | CNY | 0.7027 | 0.7119 | 0.6946 | 0.6957 | 0.6957 | -0.006 (-0.83%) | 4,208,756 |
12 Jul 2005 | CNY | 0.6796 | 0.7084 | 0.6703 | 0.7015 | 0.7015 | +0.01 (+1.50%) | 9,878,235 |
11 Jul 2005 | CNY | 0.7154 | 0.7373 | 0.69 | 0.6911 | 0.6911 | -0.012 (-1.65%) | 11,603,404 |
8 Jul 2005 | CNY | 0.6784 | 0.7038 | 0.6726 | 0.7027 | 0.7027 | +0.023 (+3.40%) | 11,289,489 |
7 Jul 2005 | CNY | 0.6715 | 0.6853 | 0.6588 | 0.6796 | 0.6796 | +0.009 (+1.39%) | 5,809,481 |
6 Jul 2005 | CNY | 0.653 | 0.6796 | 0.6507 | 0.6703 | 0.6703 | +0.015 (+2.29%) | 7,886,490 |
5 Jul 2005 | CNY | 0.6183 | 0.6692 | 0.6125 | 0.6553 | 0.6553 | +0.027 (+4.23%) | 6,975,333 |
4 Jul 2005 | CNY | 0.6356 | 0.6356 | 0.594 | 0.6287 | 0.6287 | -0.007 (-1.09%) | 3,005,532 |
1 Jul 2005 | CNY | 0.6703 | 0.6796 | 0.6333 | 0.6356 | 0.6356 | -0.043 (-6.31%) | 3,932,948 |
30 Jun 2005 | CNY | 0.6819 | 0.6969 | 0.6749 | 0.6784 | 0.6784 | -0.009 (-1.34%) | 2,507,996 |
29 Jun 2005 | CNY | 0.6911 | 0.705 | 0.683 | 0.6876 | 0.6876 | -0.006 (-0.84%) | 2,919,143 |
28 Jun 2005 | CNY | 0.7165 | 0.7165 | 0.6911 | 0.6934 | 0.6934 | -0.024 (-3.39%) | 3,175,482 |
27 Jun 2005 | CNY | 0.6934 | 0.7188 | 0.6934 | 0.7177 | 0.7177 | +0.027 (+3.85%) | 7,756,266 |
24 Jun 2005 | CNY | 0.6992 | 0.6992 | 0.6761 | 0.6911 | 0.6911 | -0.008 (-1.16%) | 3,784,198 |