Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | CNY | 0.4775 | 0.4825 | 0.47 | 0.4825 | 0.4825 | +0.003 (+0.52%) | 22,901,164 |
28 Jul 2005 | CNY | 0.485 | 0.4925 | 0.4775 | 0.48 | 0.48 | -0.01 (-2.04%) | 23,071,116 |
27 Jul 2005 | CNY | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 27,849,564 |
26 Jul 2005 | CNY | 0.46 | 0.4775 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 18,602,880 |
25 Jul 2005 | CNY | 0.47 | 0.4725 | 0.4625 | 0.465 | 0.465 | -0.007 (-1.59%) | 10,808,968 |
22 Jul 2005 | CNY | 0.46 | 0.475 | 0.4525 | 0.4725 | 0.4725 | +0.013 (+2.72%) | 29,227,392 |
21 Jul 2005 | CNY | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.022 (-4.66%) | 30,237,268 |
20 Jul 2005 | CNY | 0.4825 | 0.485 | 0.47 | 0.4825 | 0.4825 | 0.0 (0.0%) | 7,664,212 |
19 Jul 2005 | CNY | 0.5 | 0.5 | 0.465 | 0.4825 | 0.4825 | -0.018 (-3.50%) | 26,860,940 |
18 Jul 2005 | CNY | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.007 (-1.48%) | 35,263,588 |
15 Jul 2005 | CNY | 0.5 | 0.5075 | 0.495 | 0.5075 | 0.5075 | +0.007 (+1.50%) | 42,811,408 |
14 Jul 2005 | CNY | 0.5025 | 0.505 | 0.4925 | 0.5 | 0.5 | 0.0 (0.0%) | 36,344,404 |
13 Jul 2005 | CNY | 0.505 | 0.505 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 30,622,464 |
12 Jul 2005 | CNY | 0.49 | 0.5 | 0.455 | 0.5 | 0.5 | +0.01 (+2.04%) | 32,175,884 |
11 Jul 2005 | CNY | 0.5 | 0.5125 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 53,209,216 |
8 Jul 2005 | CNY | 0.4925 | 0.4975 | 0.4825 | 0.495 | 0.495 | +0.003 (+0.51%) | 29,733,464 |
7 Jul 2005 | CNY | 0.4975 | 0.4975 | 0.485 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 14,415,980 |
6 Jul 2005 | CNY | 0.495 | 0.495 | 0.4775 | 0.49 | 0.49 | +0.007 (+1.55%) | 33,950,972 |
5 Jul 2005 | CNY | 0.465 | 0.495 | 0.4475 | 0.4825 | 0.4825 | +0.022 (+4.89%) | 43,067,256 |
4 Jul 2005 | CNY | 0.47 | 0.47 | 0.4425 | 0.46 | 0.46 | -0.005 (-1.08%) | 18,230,192 |
1 Jul 2005 | CNY | 0.4925 | 0.4925 | 0.455 | 0.465 | 0.465 | -0.022 (-4.62%) | 26,508,580 |
30 Jun 2005 | CNY | 0.5175 | 0.5175 | 0.485 | 0.4875 | 0.4875 | -0.02 (-3.94%) | 24,211,692 |
29 Jun 2005 | CNY | 0.5125 | 0.52 | 0.5075 | 0.5075 | 0.5075 | -0.007 (-1.46%) | 14,137,396 |
28 Jun 2005 | CNY | 0.53 | 0.53 | 0.5125 | 0.515 | 0.515 | -0.013 (-2.37%) | 21,102,336 |
27 Jun 2005 | CNY | 0.5125 | 0.5325 | 0.5125 | 0.5275 | 0.5275 | +0.015 (+2.93%) | 31,103,132 |
24 Jun 2005 | CNY | 0.5025 | 0.5125 | 0.5025 | 0.5125 | 0.5125 | 0.0 (0.0%) | 17,491,500 |
23 Jun 2005 | CNY | 0.525 | 0.53 | 0.51 | 0.5125 | 0.5125 | -0.018 (-3.30%) | 15,140,376 |
22 Jun 2005 | CNY | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 16,692,480 |
21 Jun 2005 | CNY | 0.5275 | 0.5475 | 0.5175 | 0.535 | 0.535 | +0.01 (+1.90%) | 59,389,356 |
20 Jun 2005 | CNY | 0.505 | 0.525 | 0.4925 | 0.525 | 0.525 | +0.015 (+2.94%) | 39,841,528 |