Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | CNY | 3.5552 | 3.6041 | 3.4966 | 3.5406 | 3.5406 | -0.019 (-0.55%) | 10,505,982 |
19 Aug 2005 | CNY | 3.5552 | 3.6041 | 3.4918 | 3.5601 | 3.5601 | -0.024 (-0.68%) | 10,087,264 |
18 Aug 2005 | CNY | 3.7115 | 3.7115 | 3.5064 | 3.5845 | 3.5845 | -0.127 (-3.42%) | 24,107,426 |
17 Aug 2005 | CNY | 3.6871 | 3.7164 | 3.6285 | 3.7115 | 3.7115 | -0.024 (-0.65%) | 9,628,703 |
16 Aug 2005 | CNY | 3.7359 | 3.7848 | 3.6578 | 3.7359 | 3.7359 | -0.02 (-0.52%) | 17,638,807 |
15 Aug 2005 | CNY | 3.692 | 3.7604 | 3.6627 | 3.7555 | 3.7555 | +0.064 (+1.72%) | 12,405,121 |
12 Aug 2005 | CNY | 3.7604 | 3.7897 | 3.6383 | 3.692 | 3.692 | -0.064 (-1.69%) | 13,551,765 |
11 Aug 2005 | CNY | 3.6871 | 3.8043 | 3.6529 | 3.7555 | 3.7555 | +0.078 (+2.13%) | 12,939,590 |
10 Aug 2005 | CNY | 3.6725 | 3.7018 | 3.6676 | 3.6773 | 3.6773 | 0.0 (0.0%) | 5,175,840 |
9 Aug 2005 | CNY | 3.6969 | 3.7018 | 3.648 | 3.6773 | 3.6773 | -0.02 (-0.53%) | 6,668,581 |
8 Aug 2005 | CNY | 3.7262 | 3.7555 | 3.6627 | 3.6969 | 3.6969 | -0.029 (-0.79%) | 8,803,105 |
5 Aug 2005 | CNY | 3.6139 | 3.7359 | 3.609 | 3.7262 | 3.7262 | +0.107 (+2.97%) | 10,654,353 |
4 Aug 2005 | CNY | 3.5894 | 3.6383 | 3.5845 | 3.6187 | 3.6187 | 0.0 (0.0%) | 7,802,387 |
3 Aug 2005 | CNY | 3.6725 | 3.7066 | 3.6041 | 3.6187 | 3.6187 | -0.049 (-1.33%) | 14,546,427 |
2 Aug 2005 | CNY | 3.6725 | 3.692 | 3.6627 | 3.6676 | 3.6676 | +0.005 (+0.13%) | 5,499,638 |
1 Aug 2005 | CNY | 3.6578 | 3.7164 | 3.6383 | 3.6627 | 3.6627 | 0.0 (0.0%) | 4,913,514 |
29 Jul 2005 | CNY | 3.6236 | 3.6969 | 3.6139 | 3.6627 | 3.6627 | +0.019 (+0.54%) | 3,233,649 |
28 Jul 2005 | CNY | 3.6871 | 3.7213 | 3.6187 | 3.6432 | 3.6432 | -0.063 (-1.71%) | 9,957,652 |
27 Jul 2005 | CNY | 3.6773 | 3.7262 | 3.6432 | 3.7066 | 3.7066 | +0.024 (+0.66%) | 6,757,962 |
26 Jul 2005 | CNY | 3.5797 | 3.7115 | 3.5748 | 3.6822 | 3.6822 | +0.093 (+2.59%) | 11,829,977 |
25 Jul 2005 | CNY | 3.6041 | 3.6236 | 3.5797 | 3.5894 | 3.5894 | -0.029 (-0.81%) | 4,693,743 |
22 Jul 2005 | CNY | 3.5504 | 3.6627 | 3.5113 | 3.6187 | 3.6187 | +0.068 (+1.92%) | 11,962,315 |
21 Jul 2005 | CNY | 3.5797 | 3.5845 | 3.5259 | 3.5504 | 3.5504 | -0.039 (-1.09%) | 3,203,984 |
20 Jul 2005 | CNY | 3.5455 | 3.5894 | 3.4673 | 3.5894 | 3.5894 | +0.044 (+1.24%) | 4,820,427 |
19 Jul 2005 | CNY | 3.5064 | 3.565 | 3.5015 | 3.5455 | 3.5455 | +0.02 (+0.56%) | 4,205,279 |
18 Jul 2005 | CNY | 3.5308 | 3.5406 | 3.4771 | 3.5259 | 3.5259 | -0.01 (-0.28%) | 2,039,190 |
15 Jul 2005 | CNY | 3.5162 | 3.565 | 3.5162 | 3.5357 | 3.5357 | 0.0 (0.0%) | 4,609,941 |
14 Jul 2005 | CNY | 3.482 | 3.5699 | 3.4722 | 3.5357 | 3.5357 | +0.039 (+1.12%) | 4,580,389 |
13 Jul 2005 | CNY | 3.5357 | 3.5357 | 3.482 | 3.4966 | 3.4966 | -0.034 (-0.97%) | 2,688,358 |
12 Jul 2005 | CNY | 3.4087 | 3.565 | 3.399 | 3.5308 | 3.5308 | +0.112 (+3.29%) | 7,753,452 |