Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | CNY | 1.3095 | 1.3307 | 1.3011 | 1.3095 | 1.3095 | 0.0 (0.0%) | 1,225,052 |
6 Jul 2005 | CNY | 1.3011 | 1.3264 | 1.2926 | 1.3095 | 1.3095 | +0.008 (+0.65%) | 1,191,208 |
5 Jul 2005 | CNY | 1.3222 | 1.3307 | 1.2884 | 1.3011 | 1.3011 | -0.021 (-1.60%) | 1,271,190 |
4 Jul 2005 | CNY | 1.3095 | 1.3222 | 1.28 | 1.3222 | 1.3222 | -0.025 (-1.88%) | 2,968,993 |
1 Jul 2005 | CNY | 1.4743 | 1.4827 | 1.3349 | 1.3476 | 1.3476 | -0.135 (-9.11%) | 4,023,438 |
30 Jun 2005 | CNY | 1.5419 | 1.5419 | 1.4827 | 1.4827 | 1.4827 | -0.055 (-3.58%) | 1,746,321 |
29 Jun 2005 | CNY | 1.5714 | 1.5841 | 1.5334 | 1.5377 | 1.5377 | -0.042 (-2.67%) | 1,836,040 |
28 Jun 2005 | CNY | 1.6179 | 1.6179 | 1.563 | 1.5799 | 1.5799 | -0.055 (-3.36%) | 1,819,351 |
27 Jun 2005 | CNY | 1.6095 | 1.6475 | 1.5968 | 1.6348 | 1.6348 | +0.046 (+2.93%) | 4,062,379 |
24 Jun 2005 | CNY | 1.5841 | 1.5926 | 1.563 | 1.5883 | 1.5883 | -0.004 (-0.27%) | 2,222,435 |
23 Jun 2005 | CNY | 1.5503 | 1.5968 | 1.5419 | 1.5926 | 1.5926 | +0.034 (+2.17%) | 3,203,067 |
22 Jun 2005 | CNY | 1.5419 | 1.5757 | 1.5292 | 1.5588 | 1.5588 | +0.009 (+0.55%) | 1,233,281 |
21 Jun 2005 | CNY | 1.5841 | 1.5968 | 1.5419 | 1.5503 | 1.5503 | -0.017 (-1.08%) | 2,133,999 |
20 Jun 2005 | CNY | 1.5081 | 1.5714 | 1.4574 | 1.5672 | 1.5672 | +0.051 (+3.34%) | 3,011,421 |
17 Jun 2005 | CNY | 1.5419 | 1.563 | 1.5081 | 1.5165 | 1.5165 | -0.021 (-1.38%) | 1,751,387 |
16 Jun 2005 | CNY | 1.5334 | 1.5546 | 1.4954 | 1.5377 | 1.5377 | +0.009 (+0.56%) | 1,453,116 |
15 Jun 2005 | CNY | 1.5799 | 1.5799 | 1.525 | 1.5292 | 1.5292 | -0.051 (-3.21%) | 1,886,221 |
14 Jun 2005 | CNY | 1.6137 | 1.639 | 1.5714 | 1.5799 | 1.5799 | -0.017 (-1.06%) | 2,677,598 |
13 Jun 2005 | CNY | 1.5841 | 1.6179 | 1.563 | 1.5968 | 1.5968 | 0.0 (0.0%) | 2,551,428 |
10 Jun 2005 | CNY | 1.6686 | 1.6686 | 1.5883 | 1.5968 | 1.5968 | -0.072 (-4.30%) | 4,410,176 |
9 Jun 2005 | CNY | 1.6306 | 1.7193 | 1.6137 | 1.6686 | 1.6686 | +0.042 (+2.59%) | 7,460,839 |
8 Jun 2005 | CNY | 1.4785 | 1.639 | 1.4785 | 1.6264 | 1.6264 | +0.131 (+8.76%) | 9,043,380 |
7 Jun 2005 | CNY | 1.5165 | 1.5546 | 1.4785 | 1.4954 | 1.4954 | -0.025 (-1.67%) | 4,237,617 |
6 Jun 2005 | CNY | 1.4701 | 1.525 | 1.4109 | 1.5208 | 1.5208 | +0.03 (+1.98%) | 4,276,658 |
3 Jun 2005 | CNY | 1.5546 | 1.5672 | 1.4489 | 1.4912 | 1.4912 | -0.085 (-5.36%) | 5,114,473 |
2 Jun 2005 | CNY | 1.6897 | 1.7066 | 1.525 | 1.5757 | 1.5757 | -0.114 (-6.75%) | 3,341,376 |
1 Jun 2005 | CNY | 1.7235 | 1.732 | 1.6686 | 1.6897 | 1.6897 | -0.034 (-1.96%) | 2,273,144 |
31 May 2005 | CNY | 1.7024 | 1.7446 | 1.694 | 1.7235 | 1.7235 | +0.017 (+0.99%) | 2,055,667 |
30 May 2005 | CNY | 1.6813 | 1.7277 | 1.6602 | 1.7066 | 1.7066 | +0.025 (+1.50%) | 1,205,937 |
27 May 2005 | CNY | 1.6813 | 1.7108 | 1.6686 | 1.6813 | 1.6813 | -0.004 (-0.25%) | 1,509,369 |