Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | CNY | 1.1539 | 1.1645 | 1.1221 | 1.1574 | 1.1574 | +0.004 (+0.30%) | 5,548,773 |
8 Aug 2005 | CNY | 1.1256 | 1.1609 | 1.0939 | 1.1539 | 1.1539 | +0.032 (+2.83%) | 9,940,436 |
5 Aug 2005 | CNY | 1.0621 | 1.1292 | 1.0621 | 1.1221 | 1.1221 | +0.053 (+4.95%) | 7,968,689 |
4 Aug 2005 | CNY | 1.0727 | 1.0904 | 1.0621 | 1.0692 | 1.0692 | -0.007 (-0.65%) | 3,857,118 |
3 Aug 2005 | CNY | 1.0727 | 1.1045 | 1.0692 | 1.0762 | 1.0762 | +0.004 (+0.33%) | 7,408,636 |
2 Aug 2005 | CNY | 1.0762 | 1.0762 | 1.0445 | 1.0727 | 1.0727 | 0.0 (0.0%) | 3,633,480 |
1 Aug 2005 | CNY | 1.0657 | 1.0762 | 1.0445 | 1.0727 | 1.0727 | +0.014 (+1.33%) | 4,618,580 |
29 Jul 2005 | CNY | 1.0092 | 1.0798 | 1.0092 | 1.0586 | 1.0586 | +0.035 (+3.45%) | 7,874,962 |
28 Jul 2005 | CNY | 1.0233 | 1.0657 | 1.0057 | 1.0233 | 1.0233 | 0.0 (0.0%) | 7,982,465 |
27 Jul 2005 | CNY | 1.0057 | 1.0233 | 0.988 | 1.0233 | 1.0233 | +0.014 (+1.40%) | 4,204,302 |
26 Jul 2005 | CNY | 0.9704 | 1.0092 | 0.9704 | 1.0092 | 1.0092 | +0.035 (+3.62%) | 5,046,200 |
25 Jul 2005 | CNY | 0.9739 | 0.981 | 0.9598 | 0.9739 | 0.9739 | -0.014 (-1.43%) | 1,252,244 |
22 Jul 2005 | CNY | 0.9739 | 0.9986 | 0.9457 | 0.988 | 0.988 | +0.021 (+2.18%) | 4,180,140 |
21 Jul 2005 | CNY | 0.9598 | 0.9951 | 0.9492 | 0.9669 | 0.9669 | +0.035 (+3.79%) | 5,688,962 |
20 Jul 2005 | CNY | 0.9316 | 0.9422 | 0.9139 | 0.9316 | 0.9316 | 0.0 (0.0%) | 1,364,593 |
19 Jul 2005 | CNY | 0.9139 | 0.9386 | 0.9104 | 0.9316 | 0.9316 | +0.011 (+1.15%) | 1,301,555 |
18 Jul 2005 | CNY | 0.9704 | 0.9704 | 0.9033 | 0.921 | 0.921 | -0.049 (-5.09%) | 2,377,339 |
15 Jul 2005 | CNY | 1.0198 | 1.0268 | 0.9669 | 0.9704 | 0.9704 | -0.046 (-4.52%) | 2,477,740 |
14 Jul 2005 | CNY | 0.988 | 1.0233 | 0.981 | 1.0163 | 1.0163 | +0.025 (+2.49%) | 3,013,189 |
13 Jul 2005 | CNY | 0.9986 | 1.0057 | 0.9774 | 0.9916 | 0.9916 | -0.007 (-0.70%) | 1,844,361 |
12 Jul 2005 | CNY | 0.9563 | 1.0057 | 0.9563 | 0.9986 | 0.9986 | +0.035 (+3.66%) | 1,775,283 |
11 Jul 2005 | CNY | 0.9986 | 1.0304 | 0.9598 | 0.9633 | 0.9633 | -0.021 (-2.15%) | 1,844,503 |
8 Jul 2005 | CNY | 1.0551 | 1.0586 | 0.981 | 0.9845 | 0.9845 | -0.085 (-7.92%) | 2,688,849 |
7 Jul 2005 | CNY | 1.0657 | 1.0762 | 1.0515 | 1.0692 | 1.0692 | +0.004 (+0.33%) | 1,427,173 |
6 Jul 2005 | CNY | 1.0586 | 1.0798 | 1.0515 | 1.0657 | 1.0657 | +0.014 (+1.35%) | 1,203,435 |
5 Jul 2005 | CNY | 1.0551 | 1.0727 | 1.041 | 1.0515 | 1.0515 | -0.004 (-0.34%) | 1,077,747 |
4 Jul 2005 | CNY | 1.0939 | 1.0939 | 1.041 | 1.0551 | 1.0551 | -0.039 (-3.55%) | 2,761,123 |
1 Jul 2005 | CNY | 1.1645 | 1.1645 | 1.0868 | 1.0939 | 1.0939 | -0.078 (-6.62%) | 4,747,743 |
30 Jun 2005 | CNY | 1.2174 | 1.2244 | 1.1645 | 1.1715 | 1.1715 | -0.053 (-4.32%) | 3,289,102 |
29 Jun 2005 | CNY | 1.2174 | 1.2562 | 1.2174 | 1.2244 | 1.2244 | +0.014 (+1.17%) | 8,730,516 |