Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2005 | CNY | 0.7231 | 0.7654 | 0.7231 | 0.7654 | 0.7654 | +0.017 (+2.31%) | 1,722,718 |
12 Aug 2005 | CNY | 0.7558 | 0.7654 | 0.7442 | 0.7481 | 0.7481 | -0.013 (-1.76%) | 2,214,680 |
11 Aug 2005 | CNY | 0.7635 | 0.7635 | 0.75 | 0.7615 | 0.7615 | +0.002 (+0.25%) | 2,441,228 |
10 Aug 2005 | CNY | 0.75 | 0.7615 | 0.7442 | 0.7596 | 0.7596 | +0.002 (+0.25%) | 2,639,826 |
9 Aug 2005 | CNY | 0.75 | 0.7577 | 0.7462 | 0.7577 | 0.7577 | +0.006 (+0.77%) | 1,769,097 |
8 Aug 2005 | CNY | 0.7462 | 0.7539 | 0.7423 | 0.7519 | 0.7519 | +0.01 (+1.29%) | 2,212,828 |
5 Aug 2005 | CNY | 0.7289 | 0.7423 | 0.7289 | 0.7423 | 0.7423 | +0.019 (+2.66%) | 1,437,644 |
4 Aug 2005 | CNY | 0.7404 | 0.7404 | 0.7231 | 0.7231 | 0.7231 | -0.017 (-2.34%) | 1,586,244 |
3 Aug 2005 | CNY | 0.7365 | 0.75 | 0.7346 | 0.7404 | 0.7404 | -0.002 (-0.26%) | 2,012,400 |
2 Aug 2005 | CNY | 0.7212 | 0.7442 | 0.7212 | 0.7423 | 0.7423 | +0.011 (+1.57%) | 2,569,632 |
1 Aug 2005 | CNY | 0.7558 | 0.7558 | 0.7077 | 0.7308 | 0.7308 | +0.019 (+2.71%) | 2,641,168 |
29 Jul 2005 | CNY | 0.7077 | 0.7154 | 0.7039 | 0.7115 | 0.7115 | +0.002 (+0.27%) | 544,965 |
28 Jul 2005 | CNY | 0.7231 | 0.7231 | 0.7077 | 0.7096 | 0.7096 | -0.013 (-1.87%) | 2,402,519 |
27 Jul 2005 | CNY | 0.7115 | 0.725 | 0.7019 | 0.7231 | 0.7231 | +0.008 (+1.08%) | 1,714,455 |
26 Jul 2005 | CNY | 0.7039 | 0.7192 | 0.7 | 0.7154 | 0.7154 | +0.013 (+1.92%) | 2,059,340 |
25 Jul 2005 | CNY | 0.6942 | 0.7039 | 0.6846 | 0.7019 | 0.7019 | +0.01 (+1.39%) | 1,435,662 |
22 Jul 2005 | CNY | 0.675 | 0.7019 | 0.6731 | 0.6923 | 0.6923 | +0.017 (+2.56%) | 1,593,732 |
21 Jul 2005 | CNY | 0.6731 | 0.6827 | 0.6635 | 0.675 | 0.675 | -0.002 (-0.28%) | 824,730 |
20 Jul 2005 | CNY | 0.6846 | 0.6865 | 0.6635 | 0.6769 | 0.6769 | -0.006 (-0.85%) | 797,992 |
19 Jul 2005 | CNY | 0.675 | 0.6923 | 0.6692 | 0.6827 | 0.6827 | +0.008 (+1.14%) | 1,628,120 |
18 Jul 2005 | CNY | 0.7096 | 0.7269 | 0.6481 | 0.675 | 0.675 | -0.04 (-5.65%) | 5,648,697 |
15 Jul 2005 | CNY | 0.7289 | 0.7308 | 0.7135 | 0.7154 | 0.7154 | -0.013 (-1.85%) | 1,004,354 |
14 Jul 2005 | CNY | 0.7192 | 0.7308 | 0.7135 | 0.7289 | 0.7289 | +0.01 (+1.35%) | 836,004 |
13 Jul 2005 | CNY | 0.7308 | 0.7404 | 0.7192 | 0.7192 | 0.7192 | -0.019 (-2.61%) | 784,160 |
12 Jul 2005 | CNY | 0.7173 | 0.7442 | 0.7039 | 0.7385 | 0.7385 | +0.021 (+2.96%) | 1,606,961 |
11 Jul 2005 | CNY | 0.7308 | 0.75 | 0.7135 | 0.7173 | 0.7173 | +0.002 (+0.27%) | 712,400 |
8 Jul 2005 | CNY | 0.7308 | 0.7404 | 0.7115 | 0.7154 | 0.7154 | -0.027 (-3.62%) | 1,136,595 |
7 Jul 2005 | CNY | 0.7423 | 0.7442 | 0.7308 | 0.7423 | 0.7423 | -0.002 (-0.26%) | 497,120 |
6 Jul 2005 | CNY | 0.7365 | 0.75 | 0.7269 | 0.7442 | 0.7442 | 0.0 (0.0%) | 836,113 |
5 Jul 2005 | CNY | 0.7539 | 0.7539 | 0.7327 | 0.7442 | 0.7442 | -0.002 (-0.27%) | 726,960 |