Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | CNY | 0.645 | 0.6774 | 0.6234 | 0.6726 | 0.6726 | +0.025 (+3.89%) | 18,334,919 |
11 Jul 2005 | CNY | 0.6666 | 0.681 | 0.6474 | 0.6474 | 0.6474 | -0.008 (-1.28%) | 12,902,898 |
8 Jul 2005 | CNY | 0.681 | 0.681 | 0.6234 | 0.6558 | 0.6558 | -0.025 (-3.70%) | 17,353,768 |
7 Jul 2005 | CNY | 0.6714 | 0.6834 | 0.6702 | 0.681 | 0.681 | +0.011 (+1.61%) | 3,469,911 |
6 Jul 2005 | CNY | 0.6654 | 0.6774 | 0.6594 | 0.6702 | 0.6702 | +0.005 (+0.72%) | 5,374,191 |
5 Jul 2005 | CNY | 0.6762 | 0.6834 | 0.6618 | 0.6654 | 0.6654 | -0.016 (-2.29%) | 12,533,744 |
4 Jul 2005 | CNY | 0.6918 | 0.6918 | 0.6714 | 0.681 | 0.681 | -0.018 (-2.56%) | 8,735,251 |
1 Jul 2005 | CNY | 0.7217 | 0.7217 | 0.6942 | 0.6989 | 0.6989 | -0.024 (-3.32%) | 5,920,536 |
30 Jun 2005 | CNY | 0.7277 | 0.7313 | 0.7097 | 0.7229 | 0.7229 | -0.01 (-1.31%) | 8,899,821 |
29 Jun 2005 | CNY | 0.7397 | 0.7433 | 0.7181 | 0.7325 | 0.7325 | -0.007 (-0.97%) | 10,174,363 |
28 Jun 2005 | CNY | 0.7385 | 0.7433 | 0.7193 | 0.7397 | 0.7397 | -0.002 (-0.32%) | 14,107,508 |
27 Jun 2005 | CNY | 0.7433 | 0.7505 | 0.7373 | 0.7421 | 0.7421 | +0.005 (+0.65%) | 23,017,989 |
24 Jun 2005 | CNY | 0.7193 | 0.7421 | 0.7121 | 0.7373 | 0.7373 | +0.014 (+1.99%) | 15,795,044 |
23 Jun 2005 | CNY | 0.7133 | 0.7301 | 0.7133 | 0.7229 | 0.7229 | +0.011 (+1.52%) | 33,355,155 |
22 Jun 2005 | CNY | 0.7037 | 0.7121 | 0.6822 | 0.7121 | 0.7121 | +0.012 (+1.71%) | 14,999,725 |
21 Jun 2005 | CNY | 0.7097 | 0.7097 | 0.6954 | 0.7001 | 0.7001 | -0.012 (-1.69%) | 5,171,919 |
20 Jun 2005 | CNY | 0.6894 | 0.7157 | 0.675 | 0.7121 | 0.7121 | +0.026 (+3.83%) | 8,643,131 |
17 Jun 2005 | CNY | 0.6918 | 0.6966 | 0.6786 | 0.6858 | 0.6858 | +0.001 (+0.18%) | 6,302,242 |
16 Jun 2005 | CNY | 0.681 | 0.6918 | 0.6774 | 0.6846 | 0.6846 | +0.001 (+0.18%) | 7,175,467 |
15 Jun 2005 | CNY | 0.7061 | 0.7121 | 0.6798 | 0.6834 | 0.6834 | -0.026 (-3.71%) | 7,305,914 |
14 Jun 2005 | CNY | 0.7241 | 0.7301 | 0.7097 | 0.7097 | 0.7097 | -0.011 (-1.50%) | 4,649,347 |
13 Jun 2005 | CNY | 0.7313 | 0.7397 | 0.6966 | 0.7205 | 0.7205 | -0.011 (-1.48%) | 6,450,323 |
10 Jun 2005 | CNY | 0.7553 | 0.7553 | 0.7229 | 0.7313 | 0.7313 | -0.024 (-3.18%) | 11,964,345 |
9 Jun 2005 | CNY | 0.7577 | 0.7661 | 0.7433 | 0.7553 | 0.7553 | -0.008 (-1.10%) | 15,422,687 |
8 Jun 2005 | CNY | 0.7013 | 0.7649 | 0.693 | 0.7637 | 0.7637 | +0.068 (+9.82%) | 20,980,276 |
7 Jun 2005 | CNY | 0.6942 | 0.7145 | 0.6882 | 0.6954 | 0.6954 | +0.002 (+0.35%) | 7,135,914 |
6 Jun 2005 | CNY | 0.6774 | 0.693 | 0.6642 | 0.693 | 0.693 | +0.016 (+2.30%) | 4,717,110 |
3 Jun 2005 | CNY | 0.6666 | 0.6774 | 0.6546 | 0.6774 | 0.6774 | +0.007 (+1.07%) | 4,652,008 |
2 Jun 2005 | CNY | 0.6882 | 0.6882 | 0.6618 | 0.6702 | 0.6702 | -0.018 (-2.62%) | 3,966,542 |
1 Jun 2005 | CNY | 0.6858 | 0.6918 | 0.6618 | 0.6882 | 0.6882 | +0.002 (+0.35%) | 7,035,812 |