Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | CNY | 0.4954 | 0.5025 | 0.4906 | 0.4978 | 0.4978 | +0.002 (+0.48%) | 7,164,607 |
7 Sep 2005 | CNY | 0.4775 | 0.4954 | 0.4775 | 0.4954 | 0.4954 | +0.015 (+3.23%) | 5,038,221 |
6 Sep 2005 | CNY | 0.5013 | 0.5049 | 0.4787 | 0.4799 | 0.4799 | -0.018 (-3.60%) | 7,802,058 |
5 Sep 2005 | CNY | 0.4942 | 0.5001 | 0.4918 | 0.4978 | 0.4978 | +0.004 (+0.73%) | 5,639,163 |
2 Sep 2005 | CNY | 0.4954 | 0.5061 | 0.487 | 0.4942 | 0.4942 | +0.001 (+0.24%) | 7,233,454 |
1 Sep 2005 | CNY | 0.4787 | 0.4978 | 0.4727 | 0.493 | 0.493 | +0.013 (+2.73%) | 12,386,834 |
31 Aug 2005 | CNY | 0.4596 | 0.4834 | 0.4572 | 0.4799 | 0.4799 | +0.021 (+4.69%) | 9,304,648 |
30 Aug 2005 | CNY | 0.4643 | 0.4667 | 0.4572 | 0.4584 | 0.4584 | -0.006 (-1.27%) | 2,706,383 |
29 Aug 2005 | CNY | 0.4667 | 0.4727 | 0.4596 | 0.4643 | 0.4643 | -0.006 (-1.28%) | 3,088,536 |
26 Aug 2005 | CNY | 0.4679 | 0.4727 | 0.462 | 0.4703 | 0.4703 | +0.001 (+0.26%) | 3,390,850 |
25 Aug 2005 | CNY | 0.4691 | 0.4691 | 0.4572 | 0.4691 | 0.4691 | +0.004 (+0.77%) | 2,970,521 |
24 Aug 2005 | CNY | 0.4548 | 0.4679 | 0.4548 | 0.4655 | 0.4655 | +0.008 (+1.82%) | 4,547,277 |
23 Aug 2005 | CNY | 0.4787 | 0.4787 | 0.4548 | 0.4572 | 0.4572 | -0.021 (-4.49%) | 4,219,570 |
22 Aug 2005 | CNY | 0.4834 | 0.487 | 0.4715 | 0.4787 | 0.4787 | -0.005 (-0.97%) | 7,180,223 |
19 Aug 2005 | CNY | 0.4739 | 0.4846 | 0.4667 | 0.4834 | 0.4834 | +0.014 (+3.05%) | 13,743,260 |
18 Aug 2005 | CNY | 0.4822 | 0.4942 | 0.4667 | 0.4691 | 0.4691 | -0.015 (-3.20%) | 15,031,592 |
17 Aug 2005 | CNY | 0.4667 | 0.4858 | 0.4572 | 0.4846 | 0.4846 | +0.015 (+3.30%) | 8,339,532 |
16 Aug 2005 | CNY | 0.4715 | 0.4751 | 0.462 | 0.4691 | 0.4691 | -0.002 (-0.51%) | 4,697,387 |
15 Aug 2005 | CNY | 0.4536 | 0.4739 | 0.4512 | 0.4715 | 0.4715 | +0.017 (+3.67%) | 5,042,318 |
12 Aug 2005 | CNY | 0.4727 | 0.4739 | 0.4536 | 0.4548 | 0.4548 | -0.018 (-3.79%) | 7,876,820 |
11 Aug 2005 | CNY | 0.4667 | 0.4822 | 0.462 | 0.4727 | 0.4727 | +0.005 (+1.03%) | 8,697,205 |
10 Aug 2005 | CNY | 0.4679 | 0.4691 | 0.4548 | 0.4679 | 0.4679 | +0.001 (+0.26%) | 5,101,866 |
9 Aug 2005 | CNY | 0.4536 | 0.4667 | 0.4488 | 0.4667 | 0.4667 | +0.011 (+2.35%) | 5,998,830 |
8 Aug 2005 | CNY | 0.4536 | 0.4596 | 0.4488 | 0.456 | 0.456 | +0.002 (+0.53%) | 5,750,108 |
5 Aug 2005 | CNY | 0.444 | 0.4536 | 0.444 | 0.4536 | 0.4536 | +0.01 (+2.16%) | 4,965,294 |
4 Aug 2005 | CNY | 0.444 | 0.4464 | 0.4381 | 0.444 | 0.444 | 0.0 (0.0%) | 2,469,741 |
3 Aug 2005 | CNY | 0.444 | 0.4572 | 0.4417 | 0.444 | 0.444 | 0.0 (0.0%) | 5,917,777 |
2 Aug 2005 | CNY | 0.4357 | 0.4452 | 0.4333 | 0.444 | 0.444 | +0.005 (+1.07%) | 3,921,973 |
1 Aug 2005 | CNY | 0.4512 | 0.4512 | 0.4321 | 0.4393 | 0.4393 | -0.015 (-3.41%) | 9,527,584 |
29 Jul 2005 | CNY | 0.4572 | 0.4834 | 0.4536 | 0.4548 | 0.4548 | -0.001 (-0.26%) | 26,477,882 |