Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | CNY | 2.4291 | 2.4464 | 2.3596 | 2.4291 | 2.4291 | 0.0 (0.0%) | 7,696,741 |
30 Aug 2005 | CNY | 2.5709 | 2.5767 | 2.3741 | 2.4291 | 2.4291 | -0.159 (-6.15%) | 12,006,193 |
26 Aug 2005 | CNY | 2.4378 | 2.6028 | 2.4233 | 2.5883 | 2.5883 | +0.15 (+6.17%) | 28,140,204 |
25 Aug 2005 | CNY | 2.432 | 2.4407 | 2.3972 | 2.4378 | 2.4378 | +0.006 (+0.24%) | 5,613,116 |
24 Aug 2005 | CNY | 2.432 | 2.4551 | 2.4088 | 2.432 | 2.432 | 0.0 (0.0%) | 5,421,163 |
23 Aug 2005 | CNY | 2.4609 | 2.4725 | 2.4233 | 2.432 | 2.432 | -0.023 (-0.94%) | 5,419,239 |
22 Aug 2005 | CNY | 2.4233 | 2.4725 | 2.4233 | 2.4551 | 2.4551 | +0.035 (+1.43%) | 4,933,261 |
19 Aug 2005 | CNY | 2.3856 | 2.4464 | 2.3856 | 2.4204 | 2.4204 | +0.017 (+0.72%) | 9,129,250 |
18 Aug 2005 | CNY | 2.4551 | 2.5072 | 2.3972 | 2.403 | 2.403 | -0.052 (-2.12%) | 20,804,053 |
17 Aug 2005 | CNY | 2.4551 | 2.4667 | 2.3856 | 2.4551 | 2.4551 | -0.012 (-0.47%) | 11,263,925 |
16 Aug 2005 | CNY | 2.4841 | 2.542 | 2.4551 | 2.4667 | 2.4667 | -0.012 (-0.47%) | 20,354,525 |
15 Aug 2005 | CNY | 2.4204 | 2.4899 | 2.4088 | 2.4783 | 2.4783 | +0.055 (+2.27%) | 15,942,841 |
12 Aug 2005 | CNY | 2.5565 | 2.5565 | 2.4175 | 2.4233 | 2.4233 | -0.119 (-4.67%) | 18,609,430 |
11 Aug 2005 | CNY | 2.5043 | 2.5594 | 2.4841 | 2.542 | 2.542 | +0.032 (+1.27%) | 14,583,989 |
10 Aug 2005 | CNY | 2.5217 | 2.5333 | 2.4667 | 2.5101 | 2.5101 | -0.015 (-0.57%) | 10,395,901 |
9 Aug 2005 | CNY | 2.5015 | 2.5333 | 2.4928 | 2.5246 | 2.5246 | +0.009 (+0.35%) | 12,433,353 |
8 Aug 2005 | CNY | 2.4551 | 2.5333 | 2.4493 | 2.5159 | 2.5159 | +0.07 (+2.84%) | 21,628,281 |
5 Aug 2005 | CNY | 2.3943 | 2.4464 | 2.377 | 2.4464 | 2.4464 | +0.049 (+2.05%) | 23,265,815 |
4 Aug 2005 | CNY | 2.3972 | 2.403 | 2.3451 | 2.3972 | 2.3972 | -0.003 (-0.12%) | 9,327,485 |
3 Aug 2005 | CNY | 2.3943 | 2.4349 | 2.3799 | 2.4001 | 2.4001 | -0.003 (-0.12%) | 18,748,712 |
2 Aug 2005 | CNY | 2.4059 | 2.4204 | 2.3683 | 2.403 | 2.403 | -0.003 (-0.12%) | 10,818,829 |
1 Aug 2005 | CNY | 2.3856 | 2.4378 | 2.3712 | 2.4059 | 2.4059 | +0.029 (+1.22%) | 12,589,018 |
29 Jul 2005 | CNY | 2.3046 | 2.3799 | 2.3017 | 2.377 | 2.377 | +0.072 (+3.14%) | 14,065,254 |
28 Jul 2005 | CNY | 2.3306 | 2.377 | 2.3017 | 2.3046 | 2.3046 | -0.026 (-1.12%) | 11,837,206 |
27 Jul 2005 | CNY | 2.3046 | 2.3393 | 2.2583 | 2.3306 | 2.3306 | +0.026 (+1.13%) | 13,083,575 |
26 Jul 2005 | CNY | 2.3162 | 2.3162 | 2.2177 | 2.3046 | 2.3046 | +0.104 (+4.74%) | 17,659,756 |
25 Jul 2005 | CNY | 2.2032 | 2.264 | 2.1946 | 2.2004 | 2.2004 | -0.041 (-1.81%) | 10,026,160 |
22 Jul 2005 | CNY | 2.3191 | 2.3335 | 2.1859 | 2.2409 | 2.2409 | -0.078 (-3.37%) | 15,193,693 |
21 Jul 2005 | CNY | 2.3712 | 2.3914 | 2.2583 | 2.3191 | 2.3191 | -0.052 (-2.20%) | 4,122,290 |
20 Jul 2005 | CNY | 2.3683 | 2.3885 | 2.3422 | 2.3712 | 2.3712 | +0.006 (+0.25%) | 3,541,980 |