Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | CNY | 0.9327 | 0.9455 | 0.9199 | 0.9327 | 0.9327 | +0.003 (+0.34%) | 3,329,155 |
5 Aug 2005 | CNY | 0.9039 | 0.9327 | 0.9006 | 0.9295 | 0.9295 | +0.016 (+1.75%) | 2,879,257 |
4 Aug 2005 | CNY | 0.9071 | 0.9199 | 0.891 | 0.9135 | 0.9135 | +0.003 (+0.35%) | 3,010,016 |
3 Aug 2005 | CNY | 0.9167 | 0.9423 | 0.9039 | 0.9103 | 0.9103 | -0.006 (-0.70%) | 4,815,716 |
2 Aug 2005 | CNY | 0.8782 | 0.9295 | 0.8782 | 0.9167 | 0.9167 | +0.038 (+4.38%) | 5,670,269 |
1 Aug 2005 | CNY | 0.875 | 0.8846 | 0.8654 | 0.8782 | 0.8782 | -0.006 (-0.72%) | 1,825,917 |
29 Jul 2005 | CNY | 0.8814 | 0.9039 | 0.875 | 0.8846 | 0.8846 | +0.013 (+1.47%) | 2,907,309 |
28 Jul 2005 | CNY | 0.8878 | 0.8942 | 0.8686 | 0.8718 | 0.8718 | -0.013 (-1.45%) | 2,681,911 |
27 Jul 2005 | CNY | 0.8654 | 0.8878 | 0.8622 | 0.8846 | 0.8846 | +0.019 (+2.22%) | 3,067,889 |
26 Jul 2005 | CNY | 0.8462 | 0.8718 | 0.843 | 0.8654 | 0.8654 | +0.022 (+2.66%) | 2,400,222 |
25 Jul 2005 | CNY | 0.843 | 0.8494 | 0.8269 | 0.843 | 0.843 | 0.0 (0.0%) | 1,159,080 |
22 Jul 2005 | CNY | 0.8333 | 0.859 | 0.8109 | 0.843 | 0.843 | +0.019 (+2.34%) | 2,837,558 |
21 Jul 2005 | CNY | 0.8141 | 0.8269 | 0.8045 | 0.8237 | 0.8237 | +0.013 (+1.58%) | 1,523,620 |
20 Jul 2005 | CNY | 0.8045 | 0.8269 | 0.8013 | 0.8109 | 0.8109 | -0.003 (-0.39%) | 1,421,250 |
19 Jul 2005 | CNY | 0.7917 | 0.8237 | 0.7917 | 0.8141 | 0.8141 | 0.0 (0.0%) | 1,606,048 |
18 Jul 2005 | CNY | 0.8942 | 0.8942 | 0.8141 | 0.8141 | 0.8141 | -0.09 (-9.93%) | 3,435,432 |
15 Jul 2005 | CNY | 0.9263 | 0.9327 | 0.9006 | 0.9039 | 0.9039 | -0.022 (-2.42%) | 1,233,960 |
14 Jul 2005 | CNY | 0.9487 | 0.9551 | 0.9199 | 0.9263 | 0.9263 | -0.022 (-2.36%) | 1,358,725 |
13 Jul 2005 | CNY | 0.9551 | 0.9647 | 0.9359 | 0.9487 | 0.9487 | -0.016 (-1.66%) | 1,764,831 |
12 Jul 2005 | CNY | 0.9295 | 0.9712 | 0.9071 | 0.9647 | 0.9647 | +0.026 (+2.73%) | 2,912,560 |
11 Jul 2005 | CNY | 0.9231 | 0.9776 | 0.9231 | 0.9391 | 0.9391 | +0.026 (+2.80%) | 5,994,140 |
8 Jul 2005 | CNY | 0.9263 | 0.9263 | 0.8878 | 0.9135 | 0.9135 | -0.013 (-1.38%) | 1,262,820 |
7 Jul 2005 | CNY | 0.9071 | 0.9391 | 0.8878 | 0.9263 | 0.9263 | +0.026 (+2.85%) | 1,673,524 |
6 Jul 2005 | CNY | 0.9135 | 0.9167 | 0.8878 | 0.9006 | 0.9006 | -0.01 (-1.07%) | 850,989 |
5 Jul 2005 | CNY | 0.9135 | 0.9199 | 0.891 | 0.9103 | 0.9103 | 0.0 (0.0%) | 676,572 |
4 Jul 2005 | CNY | 0.9167 | 0.9167 | 0.8846 | 0.9103 | 0.9103 | -0.026 (-2.74%) | 1,401,245 |
1 Jul 2005 | CNY | 1.016 | 1.0224 | 0.9263 | 0.9359 | 0.9359 | -0.086 (-8.46%) | 2,617,614 |
30 Jun 2005 | CNY | 1.0417 | 1.0481 | 1.0224 | 1.0224 | 1.0224 | -0.029 (-2.75%) | 1,022,736 |
29 Jun 2005 | CNY | 1.0417 | 1.0705 | 1.0417 | 1.0513 | 1.0513 | +0.006 (+0.61%) | 1,056,432 |
28 Jun 2005 | CNY | 1.0737 | 1.0737 | 1.0417 | 1.0449 | 1.0449 | -0.042 (-3.83%) | 1,168,128 |