Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | CNY | 0.6236 | 0.6435 | 0.6236 | 0.6395 | 0.6395 | +0.018 (+2.88%) | 2,960,383 |
21 Jul 2005 | CNY | 0.6156 | 0.6236 | 0.6136 | 0.6216 | 0.6216 | +0.006 (+0.97%) | 1,975,541 |
20 Jul 2005 | CNY | 0.6097 | 0.6216 | 0.6057 | 0.6156 | 0.6156 | +0.004 (+0.65%) | 1,667,250 |
19 Jul 2005 | CNY | 0.5977 | 0.6136 | 0.5917 | 0.6116 | 0.6116 | +0.006 (+0.97%) | 2,788,065 |
18 Jul 2005 | CNY | 0.6495 | 0.6495 | 0.6037 | 0.6057 | 0.6057 | -0.04 (-6.17%) | 4,474,866 |
15 Jul 2005 | CNY | 0.6854 | 0.6854 | 0.6415 | 0.6455 | 0.6455 | -0.036 (-5.27%) | 2,108,989 |
14 Jul 2005 | CNY | 0.6834 | 0.6913 | 0.6794 | 0.6814 | 0.6814 | -0.002 (-0.29%) | 822,843 |
13 Jul 2005 | CNY | 0.6953 | 0.6973 | 0.6794 | 0.6834 | 0.6834 | -0.02 (-2.83%) | 2,010,400 |
12 Jul 2005 | CNY | 0.6874 | 0.7053 | 0.6814 | 0.7033 | 0.7033 | +0.016 (+2.31%) | 2,301,589 |
11 Jul 2005 | CNY | 0.6794 | 0.7033 | 0.6674 | 0.6874 | 0.6874 | +0.014 (+2.08%) | 4,371,930 |
8 Jul 2005 | CNY | 0.6774 | 0.6874 | 0.6654 | 0.6734 | 0.6734 | -0.004 (-0.59%) | 1,594,430 |
7 Jul 2005 | CNY | 0.6794 | 0.6814 | 0.6714 | 0.6774 | 0.6774 | +0.006 (+0.89%) | 552,293 |
6 Jul 2005 | CNY | 0.6754 | 0.6754 | 0.6634 | 0.6714 | 0.6714 | 0.0 (0.0%) | 877,373 |
5 Jul 2005 | CNY | 0.6754 | 0.6814 | 0.6634 | 0.6714 | 0.6714 | -0.006 (-0.89%) | 1,473,159 |
4 Jul 2005 | CNY | 0.6874 | 0.6893 | 0.6595 | 0.6774 | 0.6774 | -0.014 (-2.01%) | 1,347,922 |
1 Jul 2005 | CNY | 0.7152 | 0.7172 | 0.6874 | 0.6913 | 0.6913 | -0.026 (-3.61%) | 2,343,862 |
30 Jun 2005 | CNY | 0.7332 | 0.7332 | 0.7172 | 0.7172 | 0.7172 | -0.02 (-2.71%) | 1,417,952 |
29 Jun 2005 | CNY | 0.7431 | 0.7471 | 0.7372 | 0.7372 | 0.7372 | -0.008 (-1.06%) | 750,224 |
28 Jun 2005 | CNY | 0.7411 | 0.7451 | 0.7332 | 0.7451 | 0.7451 | -0.006 (-0.80%) | 1,722,392 |
27 Jun 2005 | CNY | 0.7392 | 0.7571 | 0.7392 | 0.7511 | 0.7511 | +0.016 (+2.16%) | 3,606,201 |
24 Jun 2005 | CNY | 0.7232 | 0.7411 | 0.7192 | 0.7352 | 0.7352 | +0.006 (+0.82%) | 1,364,556 |
23 Jun 2005 | CNY | 0.7451 | 0.7491 | 0.7212 | 0.7292 | 0.7292 | -0.016 (-2.13%) | 1,629,756 |
22 Jun 2005 | CNY | 0.7332 | 0.7511 | 0.7332 | 0.7451 | 0.7451 | +0.008 (+1.07%) | 3,170,631 |
21 Jun 2005 | CNY | 0.7312 | 0.7372 | 0.7252 | 0.7372 | 0.7372 | -0.002 (-0.27%) | 2,341,904 |
20 Jun 2005 | CNY | 0.7292 | 0.7392 | 0.7073 | 0.7392 | 0.7392 | +0.012 (+1.65%) | 3,010,616 |
17 Jun 2005 | CNY | 0.7192 | 0.7312 | 0.7113 | 0.7272 | 0.7272 | +0.01 (+1.39%) | 2,116,648 |
16 Jun 2005 | CNY | 0.7073 | 0.7212 | 0.6993 | 0.7172 | 0.7172 | +0.01 (+1.40%) | 2,045,294 |
15 Jun 2005 | CNY | 0.7312 | 0.7312 | 0.7073 | 0.7073 | 0.7073 | -0.024 (-3.27%) | 2,096,812 |
14 Jun 2005 | CNY | 0.7292 | 0.7431 | 0.7252 | 0.7312 | 0.7312 | +0.004 (+0.55%) | 5,184,023 |
13 Jun 2005 | CNY | 0.7212 | 0.7372 | 0.7212 | 0.7272 | 0.7272 | +0.002 (+0.28%) | 2,227,660 |