Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | CNY | 0.7448 | 0.7476 | 0.7251 | 0.7307 | 0.7307 | -0.017 (-2.26%) | 5,067,634 |
29 Aug 2005 | CNY | 0.7476 | 0.773 | 0.7363 | 0.7476 | 0.7476 | 0.0 (0.0%) | 8,141,935 |
26 Aug 2005 | CNY | 0.7448 | 0.7617 | 0.7363 | 0.7476 | 0.7476 | +0.006 (+0.75%) | 10,856,026 |
25 Aug 2005 | CNY | 0.7335 | 0.742 | 0.7194 | 0.742 | 0.742 | +0.011 (+1.55%) | 7,170,731 |
24 Aug 2005 | CNY | 0.7194 | 0.7363 | 0.7194 | 0.7307 | 0.7307 | +0.006 (+0.77%) | 6,109,070 |
23 Aug 2005 | CNY | 0.7335 | 0.7392 | 0.711 | 0.7251 | 0.7251 | -0.014 (-1.91%) | 8,097,062 |
22 Aug 2005 | CNY | 0.7194 | 0.742 | 0.7081 | 0.7392 | 0.7392 | +0.017 (+2.35%) | 6,309,007 |
19 Aug 2005 | CNY | 0.7222 | 0.7392 | 0.6997 | 0.7222 | 0.7222 | 0.0 (0.0%) | 9,959,707 |
18 Aug 2005 | CNY | 0.742 | 0.7871 | 0.7194 | 0.7222 | 0.7222 | -0.028 (-3.77%) | 22,137,738 |
17 Aug 2005 | CNY | 0.7279 | 0.7533 | 0.711 | 0.7505 | 0.7505 | +0.023 (+3.10%) | 15,418,833 |
16 Aug 2005 | CNY | 0.7392 | 0.7476 | 0.7166 | 0.7279 | 0.7279 | -0.011 (-1.53%) | 12,066,019 |
15 Aug 2005 | CNY | 0.6969 | 0.742 | 0.694 | 0.7392 | 0.7392 | +0.037 (+5.22%) | 12,111,365 |
12 Aug 2005 | CNY | 0.7279 | 0.7476 | 0.7025 | 0.7025 | 0.7025 | -0.025 (-3.49%) | 14,835,281 |
11 Aug 2005 | CNY | 0.7053 | 0.7307 | 0.7025 | 0.7279 | 0.7279 | +0.023 (+3.20%) | 18,144,830 |
10 Aug 2005 | CNY | 0.7053 | 0.7081 | 0.6799 | 0.7053 | 0.7053 | +0.006 (+0.80%) | 9,801,766 |
9 Aug 2005 | CNY | 0.6771 | 0.7025 | 0.6658 | 0.6997 | 0.6997 | +0.02 (+2.91%) | 8,341,011 |
8 Aug 2005 | CNY | 0.6771 | 0.6884 | 0.6658 | 0.6799 | 0.6799 | +0.003 (+0.41%) | 8,212,819 |
5 Aug 2005 | CNY | 0.6574 | 0.6771 | 0.6517 | 0.6771 | 0.6771 | +0.02 (+3.00%) | 6,546,176 |
4 Aug 2005 | CNY | 0.6658 | 0.6686 | 0.6517 | 0.6574 | 0.6574 | -0.011 (-1.68%) | 5,203,819 |
3 Aug 2005 | CNY | 0.6602 | 0.6969 | 0.6574 | 0.6686 | 0.6686 | +0.006 (+0.84%) | 12,815,463 |
2 Aug 2005 | CNY | 0.6432 | 0.6658 | 0.6348 | 0.663 | 0.663 | +0.02 (+3.08%) | 7,438,876 |
1 Aug 2005 | CNY | 0.6291 | 0.6432 | 0.6291 | 0.6432 | 0.6432 | +0.017 (+2.70%) | 4,092,545 |
29 Jul 2005 | CNY | 0.6348 | 0.6404 | 0.6179 | 0.6263 | 0.6263 | -0.009 (-1.34%) | 3,883,750 |
28 Jul 2005 | CNY | 0.6432 | 0.6489 | 0.632 | 0.6348 | 0.6348 | -0.011 (-1.75%) | 7,966,339 |
27 Jul 2005 | CNY | 0.6376 | 0.6489 | 0.6235 | 0.6461 | 0.6461 | +0.006 (+0.89%) | 8,100,220 |
26 Jul 2005 | CNY | 0.5925 | 0.6404 | 0.5925 | 0.6404 | 0.6404 | +0.048 (+8.08%) | 10,487,444 |
25 Jul 2005 | CNY | 0.6066 | 0.6066 | 0.584 | 0.5925 | 0.5925 | -0.014 (-2.32%) | 2,418,795 |
22 Jul 2005 | CNY | 0.5925 | 0.6122 | 0.5812 | 0.6066 | 0.6066 | +0.017 (+2.88%) | 5,391,091 |
21 Jul 2005 | CNY | 0.5812 | 0.5925 | 0.5699 | 0.5896 | 0.5896 | +0.008 (+1.45%) | 2,622,967 |
20 Jul 2005 | CNY | 0.5755 | 0.5868 | 0.5643 | 0.5812 | 0.5812 | +0.003 (+0.48%) | 2,928,209 |