Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | CNY | 0.5991 | 0.6097 | 0.5858 | 0.6017 | 0.6017 | +0.003 (+0.43%) | 24,619,989 |
13 Sep 2005 | CNY | 0.5831 | 0.5991 | 0.5778 | 0.5991 | 0.5991 | +0.015 (+2.52%) | 21,014,331 |
12 Sep 2005 | CNY | 0.5738 | 0.5858 | 0.5645 | 0.5844 | 0.5844 | +0.021 (+3.78%) | 21,537,936 |
9 Sep 2005 | CNY | 0.5698 | 0.5831 | 0.5578 | 0.5631 | 0.5631 | -0.013 (-2.31%) | 14,685,712 |
8 Sep 2005 | CNY | 0.5591 | 0.5884 | 0.5512 | 0.5764 | 0.5764 | +0.016 (+2.84%) | 31,509,261 |
7 Sep 2005 | CNY | 0.5259 | 0.5605 | 0.5165 | 0.5605 | 0.5605 | +0.035 (+6.58%) | 17,689,202 |
6 Sep 2005 | CNY | 0.5472 | 0.5512 | 0.5232 | 0.5259 | 0.5259 | -0.024 (-4.35%) | 15,533,571 |
5 Sep 2005 | CNY | 0.5378 | 0.5565 | 0.5352 | 0.5498 | 0.5498 | +0.012 (+2.23%) | 10,912,920 |
2 Sep 2005 | CNY | 0.5352 | 0.5498 | 0.5325 | 0.5378 | 0.5378 | 0.0 (0.0%) | 14,196,022 |
1 Sep 2005 | CNY | 0.5139 | 0.5392 | 0.5099 | 0.5378 | 0.5378 | +0.024 (+4.65%) | 22,513,680 |
31 Aug 2005 | CNY | 0.5006 | 0.5165 | 0.4979 | 0.5139 | 0.5139 | +0.015 (+2.94%) | 7,291,180 |
30 Aug 2005 | CNY | 0.4966 | 0.5085 | 0.4926 | 0.4992 | 0.4992 | 0.0 (0.0%) | 5,398,778 |
29 Aug 2005 | CNY | 0.5192 | 0.5192 | 0.4952 | 0.4992 | 0.4992 | -0.02 (-3.85%) | 7,898,967 |
26 Aug 2005 | CNY | 0.5205 | 0.5232 | 0.5059 | 0.5192 | 0.5192 | -0.001 (-0.25%) | 9,335,834 |
25 Aug 2005 | CNY | 0.5219 | 0.5299 | 0.5112 | 0.5205 | 0.5205 | +0.001 (+0.25%) | 16,784,127 |
24 Aug 2005 | CNY | 0.5245 | 0.5245 | 0.5019 | 0.5192 | 0.5192 | +0.016 (+3.18%) | 15,805,874 |
23 Aug 2005 | CNY | 0.4979 | 0.5099 | 0.4819 | 0.5032 | 0.5032 | +0.004 (+0.80%) | 10,671,722 |
22 Aug 2005 | CNY | 0.4806 | 0.5006 | 0.4739 | 0.4992 | 0.4992 | +0.016 (+3.29%) | 6,558,211 |
19 Aug 2005 | CNY | 0.4899 | 0.5046 | 0.4686 | 0.4833 | 0.4833 | -0.009 (-1.89%) | 12,475,291 |
18 Aug 2005 | CNY | 0.5219 | 0.5392 | 0.4899 | 0.4926 | 0.4926 | -0.027 (-5.12%) | 22,294,318 |
17 Aug 2005 | CNY | 0.5059 | 0.5245 | 0.4926 | 0.5192 | 0.5192 | +0.009 (+1.82%) | 14,844,463 |
16 Aug 2005 | CNY | 0.5139 | 0.5392 | 0.5059 | 0.5099 | 0.5099 | +0.005 (+1.05%) | 22,756,470 |
15 Aug 2005 | CNY | 0.4872 | 0.5085 | 0.4793 | 0.5046 | 0.5046 | +0.016 (+3.27%) | 13,580,378 |
12 Aug 2005 | CNY | 0.4979 | 0.5125 | 0.4859 | 0.4886 | 0.4886 | -0.009 (-1.87%) | 17,172,072 |
11 Aug 2005 | CNY | 0.4793 | 0.5046 | 0.4793 | 0.4979 | 0.4979 | +0.008 (+1.63%) | 15,279,738 |
10 Aug 2005 | CNY | 0.4899 | 0.4966 | 0.4766 | 0.4899 | 0.4899 | -0.001 (-0.26%) | 15,045,451 |
9 Aug 2005 | CNY | 0.466 | 0.5006 | 0.466 | 0.4912 | 0.4912 | +0.036 (+7.88%) | 37,143,664 |
8 Aug 2005 | CNY | 0.4606 | 0.462 | 0.4473 | 0.4553 | 0.4553 | +0.008 (+1.79%) | 11,910,899 |
5 Aug 2005 | CNY | 0.4367 | 0.45 | 0.4353 | 0.4473 | 0.4473 | +0.011 (+2.43%) | 9,913,109 |
4 Aug 2005 | CNY | 0.434 | 0.4433 | 0.4327 | 0.4367 | 0.4367 | -0.003 (-0.59%) | 6,422,048 |