Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | CNY | 1.6688 | 1.7625 | 1.6625 | 1.6875 | 1.6875 | +0.019 (+1.12%) | 5,308,337 |
2 Aug 2005 | CNY | 1.6375 | 1.6688 | 1.6125 | 1.6688 | 1.6688 | +0.031 (+1.91%) | 2,139,646 |
1 Aug 2005 | CNY | 1.6125 | 1.65 | 1.6063 | 1.6375 | 1.6375 | +0.019 (+1.16%) | 1,252,948 |
29 Jul 2005 | CNY | 1.65 | 1.65 | 1.6125 | 1.6188 | 1.6188 | -0.037 (-2.26%) | 2,226,745 |
28 Jul 2005 | CNY | 1.6563 | 1.7 | 1.6375 | 1.6563 | 1.6563 | 0.0 (0.0%) | 3,175,547 |
27 Jul 2005 | CNY | 1.6375 | 1.6563 | 1.6063 | 1.6563 | 1.6563 | +0.013 (+0.76%) | 2,416,027 |
26 Jul 2005 | CNY | 1.6 | 1.6438 | 1.6 | 1.6438 | 1.6438 | +0.044 (+2.74%) | 2,862,044 |
25 Jul 2005 | CNY | 1.5688 | 1.6 | 1.55 | 1.6 | 1.6 | +0.019 (+1.18%) | 1,570,889 |
22 Jul 2005 | CNY | 1.5625 | 1.6063 | 1.5375 | 1.5813 | 1.5813 | +0.044 (+2.85%) | 2,356,817 |
21 Jul 2005 | CNY | 1.5938 | 1.5938 | 1.5125 | 1.5375 | 1.5375 | -0.05 (-3.15%) | 1,353,761 |
20 Jul 2005 | CNY | 1.5875 | 1.6063 | 1.5563 | 1.5875 | 1.5875 | +0.006 (+0.39%) | 901,088 |
19 Jul 2005 | CNY | 1.5625 | 1.5938 | 1.55 | 1.5813 | 1.5813 | +0.031 (+2.02%) | 1,009,505 |
18 Jul 2005 | CNY | 1.6 | 1.6438 | 1.5375 | 1.55 | 1.55 | -0.094 (-5.71%) | 1,680,316 |
15 Jul 2005 | CNY | 1.6875 | 1.7063 | 1.625 | 1.6438 | 1.6438 | -0.044 (-2.59%) | 1,487,736 |
14 Jul 2005 | CNY | 1.7063 | 1.725 | 1.6875 | 1.6875 | 1.6875 | -0.031 (-1.82%) | 1,467,689 |
13 Jul 2005 | CNY | 1.7063 | 1.7688 | 1.6938 | 1.7188 | 1.7188 | +0.025 (+1.48%) | 6,326,643 |
12 Jul 2005 | CNY | 1.625 | 1.7125 | 1.6188 | 1.6938 | 1.6938 | +0.056 (+3.44%) | 2,389,996 |
11 Jul 2005 | CNY | 1.625 | 1.6688 | 1.6125 | 1.6375 | 1.6375 | +0.037 (+2.34%) | 2,321,003 |
8 Jul 2005 | CNY | 1.6625 | 1.6625 | 1.5938 | 1.6 | 1.6 | -0.087 (-5.19%) | 1,587,200 |
7 Jul 2005 | CNY | 1.6563 | 1.7 | 1.6563 | 1.6875 | 1.6875 | +0.025 (+1.50%) | 802,707 |
6 Jul 2005 | CNY | 1.6438 | 1.6875 | 1.6438 | 1.6625 | 1.6625 | +0.006 (+0.37%) | 1,009,440 |
5 Jul 2005 | CNY | 1.6688 | 1.6875 | 1.625 | 1.6563 | 1.6563 | -0.013 (-0.75%) | 1,274,720 |
4 Jul 2005 | CNY | 1.7438 | 1.7438 | 1.6188 | 1.6688 | 1.6688 | -0.075 (-4.30%) | 2,643,457 |
1 Jul 2005 | CNY | 1.825 | 1.8375 | 1.7313 | 1.7438 | 1.7438 | -0.1 (-5.42%) | 3,211,488 |
30 Jun 2005 | CNY | 1.9 | 1.925 | 1.8438 | 1.8438 | 1.8438 | -0.062 (-3.28%) | 2,126,880 |
29 Jun 2005 | CNY | 1.9125 | 1.9375 | 1.9063 | 1.9063 | 1.9063 | -0.013 (-0.65%) | 1,086,489 |
28 Jun 2005 | CNY | 1.9563 | 1.9563 | 1.9063 | 1.9188 | 1.9188 | -0.056 (-2.85%) | 2,038,620 |
27 Jun 2005 | CNY | 1.9188 | 2.0125 | 1.9188 | 1.975 | 1.975 | +0.069 (+3.60%) | 5,476,524 |
24 Jun 2005 | CNY | 1.9 | 1.9125 | 1.8813 | 1.9063 | 1.9063 | +0.006 (+0.33%) | 1,237,360 |
23 Jun 2005 | CNY | 1.9375 | 1.9563 | 1.8875 | 1.9 | 1.9 | -0.044 (-2.25%) | 2,396,672 |