Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | CNY | 3.6923 | 3.6923 | 3.6231 | 3.6462 | 3.6462 | +0.031 (+0.85%) | 1,179,674 |
5 Aug 2005 | CNY | 3.6154 | 3.7692 | 3.5692 | 3.6154 | 3.6154 | +0.085 (+2.40%) | 1,367,102 |
4 Aug 2005 | CNY | 3.4769 | 3.5923 | 3.4769 | 3.5308 | 3.5308 | +0.054 (+1.55%) | 855,272 |
3 Aug 2005 | CNY | 3.4692 | 3.5 | 3.4462 | 3.4769 | 3.4769 | +0.015 (+0.44%) | 529,842 |
2 Aug 2005 | CNY | 3.4231 | 3.4615 | 3.3923 | 3.4615 | 3.4615 | +0.038 (+1.12%) | 274,240 |
1 Aug 2005 | CNY | 3.4 | 3.4231 | 3.3846 | 3.4231 | 3.4231 | +0.023 (+0.68%) | 181,168 |
29 Jul 2005 | CNY | 3.4154 | 3.4154 | 3.3769 | 3.4 | 3.4 | -0.015 (-0.45%) | 307,594 |
28 Jul 2005 | CNY | 3.4231 | 3.4462 | 3.3923 | 3.4154 | 3.4154 | -0.023 (-0.67%) | 334,997 |
27 Jul 2005 | CNY | 3.4154 | 3.4385 | 3.3692 | 3.4385 | 3.4385 | +0.038 (+1.13%) | 342,745 |
26 Jul 2005 | CNY | 3.3692 | 3.4231 | 3.3462 | 3.4 | 3.4 | +0.054 (+1.61%) | 345,850 |
25 Jul 2005 | CNY | 3.3769 | 3.3846 | 3.3231 | 3.3462 | 3.3462 | -0.031 (-0.91%) | 95,420 |
22 Jul 2005 | CNY | 3.3692 | 3.4077 | 3.2923 | 3.3769 | 3.3769 | +0.038 (+1.15%) | 346,102 |
21 Jul 2005 | CNY | 3.3077 | 3.3923 | 3.2846 | 3.3385 | 3.3385 | -0.008 (-0.23%) | 132,951 |
20 Jul 2005 | CNY | 3.3462 | 3.3769 | 3.3308 | 3.3462 | 3.3462 | -0.015 (-0.46%) | 49,598 |
19 Jul 2005 | CNY | 3.3077 | 3.3923 | 3.2692 | 3.3615 | 3.3615 | +0.054 (+1.63%) | 1,253,804 |
18 Jul 2005 | CNY | 3.2769 | 3.3231 | 3.2462 | 3.3077 | 3.3077 | -0.008 (-0.23%) | 332,993 |
15 Jul 2005 | CNY | 3.3846 | 3.3846 | 3.2615 | 3.3154 | 3.3154 | -0.046 (-1.37%) | 77,935 |
14 Jul 2005 | CNY | 3.4077 | 3.4077 | 3.3231 | 3.3615 | 3.3615 | 0.0 (0.0%) | 37,765 |
13 Jul 2005 | CNY | 3.3692 | 3.3846 | 3.3154 | 3.3615 | 3.3615 | 0.0 (0.0%) | 157,053 |
12 Jul 2005 | CNY | 3.2539 | 3.3846 | 3.2462 | 3.3615 | 3.3615 | -0.069 (-2.02%) | 260,113 |
11 Jul 2005 | CNY | 3.5846 | 3.5846 | 3.4231 | 3.4308 | 3.4308 | -0.008 (-0.22%) | 127,920 |
8 Jul 2005 | CNY | 3.5 | 3.5 | 3.4231 | 3.4385 | 3.4385 | -0.046 (-1.32%) | 107,276 |
7 Jul 2005 | CNY | 3.4846 | 3.5 | 3.4308 | 3.4846 | 3.4846 | +0.031 (+0.89%) | 58,695 |
6 Jul 2005 | CNY | 3.5077 | 3.5077 | 3.4308 | 3.4539 | 3.4539 | +0.031 (+0.90%) | 119,327 |
5 Jul 2005 | CNY | 3.4077 | 3.4769 | 3.4077 | 3.4231 | 3.4231 | -0.023 (-0.67%) | 91,624 |
4 Jul 2005 | CNY | 3.5 | 3.5 | 3.3846 | 3.4462 | 3.4462 | -0.023 (-0.66%) | 143,817 |
1 Jul 2005 | CNY | 3.5615 | 3.5615 | 3.4077 | 3.4692 | 3.4692 | -0.085 (-2.38%) | 258,635 |
30 Jun 2005 | CNY | 3.6923 | 3.6923 | 3.5539 | 3.5539 | 3.5539 | -0.108 (-2.94%) | 173,576 |
29 Jun 2005 | CNY | 3.6692 | 3.7154 | 3.6462 | 3.6615 | 3.6615 | -0.038 (-1.04%) | 149,760 |
28 Jun 2005 | CNY | 3.7462 | 3.7462 | 3.6539 | 3.7 | 3.7 | -0.046 (-1.23%) | 177,892 |