Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | CNY | 0.9448 | 0.9699 | 0.9322 | 0.9594 | 0.9594 | +0.008 (+0.87%) | 3,558,236 |
30 Jun 2005 | CNY | 0.9574 | 0.9804 | 0.9427 | 0.9511 | 0.9511 | -0.021 (-2.15%) | 1,445,637 |
29 Jun 2005 | CNY | 0.9846 | 1.0034 | 0.972 | 0.972 | 0.972 | -0.017 (-1.70%) | 648,732 |
28 Jun 2005 | CNY | 1.016 | 1.016 | 0.9699 | 0.9888 | 0.9888 | +0.008 (+0.86%) | 1,188,101 |
27 Jun 2005 | CNY | 0.9741 | 1.0055 | 0.9699 | 0.9804 | 0.9804 | +0.011 (+1.08%) | 2,156,192 |
24 Jun 2005 | CNY | 0.9427 | 0.9741 | 0.9322 | 0.9699 | 0.9699 | +0.025 (+2.66%) | 1,543,495 |
23 Jun 2005 | CNY | 0.949 | 0.9574 | 0.9385 | 0.9448 | 0.9448 | -0.004 (-0.44%) | 1,472,235 |
22 Jun 2005 | CNY | 0.9259 | 0.9574 | 0.9259 | 0.949 | 0.949 | +0.008 (+0.89%) | 728,260 |
21 Jun 2005 | CNY | 0.9532 | 0.9553 | 0.9322 | 0.9406 | 0.9406 | -0.015 (-1.54%) | 1,153,779 |
20 Jun 2005 | CNY | 0.9364 | 0.9741 | 0.9008 | 0.9553 | 0.9553 | -0.004 (-0.43%) | 5,215,520 |
17 Jun 2005 | CNY | 0.9574 | 0.9888 | 0.9322 | 0.9594 | 0.9594 | +0.034 (+3.62%) | 5,341,930 |
16 Jun 2005 | CNY | 0.905 | 0.9385 | 0.8924 | 0.9259 | 0.9259 | +0.021 (+2.31%) | 974,778 |
15 Jun 2005 | CNY | 0.9385 | 0.9385 | 0.9029 | 0.905 | 0.905 | -0.034 (-3.57%) | 1,187,958 |
14 Jun 2005 | CNY | 0.9553 | 0.9553 | 0.9029 | 0.9385 | 0.9385 | -0.017 (-1.76%) | 1,603,452 |
13 Jun 2005 | CNY | 0.9259 | 0.9783 | 0.9176 | 0.9553 | 0.9553 | +0.029 (+3.18%) | 3,415,348 |
10 Jun 2005 | CNY | 0.928 | 0.9343 | 0.9029 | 0.9259 | 0.9259 | -0.002 (-0.23%) | 3,453,699 |
9 Jun 2005 | CNY | 0.9196 | 0.928 | 0.8945 | 0.928 | 0.928 | -0.002 (-0.23%) | 3,039,713 |
8 Jun 2005 | CNY | 0.8715 | 0.9322 | 0.8652 | 0.9301 | 0.9301 | +0.065 (+7.50%) | 3,401,170 |
7 Jun 2005 | CNY | 0.861 | 0.8945 | 0.8589 | 0.8652 | 0.8652 | +0.004 (+0.49%) | 1,557,959 |
6 Jun 2005 | CNY | 0.8379 | 0.861 | 0.8379 | 0.861 | 0.861 | +0.008 (+0.99%) | 702,187 |
3 Jun 2005 | CNY | 0.8484 | 0.8631 | 0.84 | 0.8526 | 0.8526 | -0.006 (-0.73%) | 1,015,535 |
2 Jun 2005 | CNY | 0.8505 | 0.861 | 0.8421 | 0.8589 | 0.8589 | +0.008 (+0.99%) | 1,111,723 |
1 Jun 2005 | CNY | 0.8861 | 0.8882 | 0.8484 | 0.8505 | 0.8505 | -0.036 (-4.02%) | 2,036,933 |
31 May 2005 | CNY | 0.8819 | 0.9029 | 0.8819 | 0.8861 | 0.8861 | +0.004 (+0.48%) | 1,997,226 |
30 May 2005 | CNY | 0.8589 | 0.8882 | 0.8505 | 0.8819 | 0.8819 | +0.013 (+1.44%) | 1,515,097 |
27 May 2005 | CNY | 0.8379 | 0.9008 | 0.8296 | 0.8694 | 0.8694 | +0.034 (+4.01%) | 7,652,095 |
26 May 2005 | CNY | 0.8379 | 0.8547 | 0.8212 | 0.8359 | 0.8359 | -0.013 (-1.47%) | 1,687,348 |
25 May 2005 | CNY | 0.8128 | 0.8547 | 0.8107 | 0.8484 | 0.8484 | +0.038 (+4.65%) | 2,311,902 |
24 May 2005 | CNY | 0.796 | 0.8212 | 0.7898 | 0.8107 | 0.8107 | +0.017 (+2.10%) | 698,759 |
23 May 2005 | CNY | 0.8338 | 0.8359 | 0.794 | 0.794 | 0.794 | -0.042 (-5.01%) | 899,012 |