Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | CNY | 1.2017 | 1.2077 | 1.1836 | 1.2077 | 1.2077 | -0.006 (-0.50%) | 1,191,492 |
28 Jul 2005 | CNY | 1.1957 | 1.2379 | 1.1775 | 1.2138 | 1.2138 | +0.018 (+1.51%) | 3,526,379 |
27 Jul 2005 | CNY | 1.1775 | 1.2017 | 1.1715 | 1.1957 | 1.1957 | +0.024 (+2.07%) | 2,468,117 |
26 Jul 2005 | CNY | 1.1353 | 1.1775 | 1.1353 | 1.1715 | 1.1715 | +0.042 (+3.75%) | 2,475,867 |
25 Jul 2005 | CNY | 1.1292 | 1.1353 | 1.1051 | 1.1292 | 1.1292 | -0.006 (-0.54%) | 982,625 |
22 Jul 2005 | CNY | 1.1051 | 1.1473 | 1.093 | 1.1353 | 1.1353 | +0.03 (+2.73%) | 2,215,641 |
21 Jul 2005 | CNY | 1.1111 | 1.1292 | 1.0809 | 1.1051 | 1.1051 | -0.012 (-1.08%) | 853,808 |
20 Jul 2005 | CNY | 1.093 | 1.1413 | 1.0688 | 1.1172 | 1.1172 | +0.024 (+2.21%) | 2,023,332 |
19 Jul 2005 | CNY | 1.0628 | 1.093 | 1.0628 | 1.093 | 1.093 | +0.03 (+2.84%) | 942,202 |
18 Jul 2005 | CNY | 1.1413 | 1.1413 | 1.0568 | 1.0628 | 1.0628 | -0.072 (-6.39%) | 1,241,311 |
15 Jul 2005 | CNY | 1.1775 | 1.1896 | 1.1292 | 1.1353 | 1.1353 | -0.048 (-4.08%) | 1,303,228 |
14 Jul 2005 | CNY | 1.2017 | 1.2017 | 1.1715 | 1.1836 | 1.1836 | -0.024 (-2.00%) | 1,489,484 |
13 Jul 2005 | CNY | 1.2017 | 1.2319 | 1.1836 | 1.2077 | 1.2077 | +0.006 (+0.50%) | 1,891,160 |
12 Jul 2005 | CNY | 1.1473 | 1.2077 | 1.1353 | 1.2017 | 1.2017 | +0.036 (+3.11%) | 1,512,853 |
11 Jul 2005 | CNY | 1.1655 | 1.244 | 1.1534 | 1.1655 | 1.1655 | +0.018 (+1.59%) | 2,267,997 |
8 Jul 2005 | CNY | 1.2077 | 1.2077 | 1.1353 | 1.1473 | 1.1473 | -0.072 (-5.94%) | 1,277,486 |
7 Jul 2005 | CNY | 1.244 | 1.25 | 1.1896 | 1.2198 | 1.2198 | -0.012 (-0.98%) | 1,520,906 |
6 Jul 2005 | CNY | 1.2198 | 1.25 | 1.2198 | 1.2319 | 1.2319 | +0.006 (+0.50%) | 421,016 |
5 Jul 2005 | CNY | 1.2319 | 1.256 | 1.2198 | 1.2258 | 1.2258 | -0.024 (-1.94%) | 568,362 |
4 Jul 2005 | CNY | 1.2138 | 1.256 | 1.2017 | 1.25 | 1.25 | +0.018 (+1.47%) | 1,244,298 |
1 Jul 2005 | CNY | 1.3225 | 1.3225 | 1.2258 | 1.2319 | 1.2319 | -0.091 (-6.85%) | 1,461,585 |
30 Jun 2005 | CNY | 1.3708 | 1.3829 | 1.3164 | 1.3225 | 1.3225 | -0.066 (-4.78%) | 1,086,004 |
29 Jun 2005 | CNY | 1.4191 | 1.4191 | 1.3708 | 1.3889 | 1.3889 | -0.03 (-2.13%) | 1,669,314 |
28 Jun 2005 | CNY | 1.4614 | 1.4614 | 1.413 | 1.4191 | 1.4191 | -0.03 (-2.08%) | 559,570 |
27 Jun 2005 | CNY | 1.4191 | 1.4614 | 1.4191 | 1.4493 | 1.4493 | +0.036 (+2.57%) | 1,258,942 |
24 Jun 2005 | CNY | 1.413 | 1.4191 | 1.3889 | 1.413 | 1.413 | -0.006 (-0.43%) | 725,601 |
23 Jun 2005 | CNY | 1.4372 | 1.4432 | 1.4191 | 1.4191 | 1.4191 | -0.03 (-2.08%) | 768,600 |
22 Jun 2005 | CNY | 1.4493 | 1.4553 | 1.4191 | 1.4493 | 1.4493 | +0.006 (+0.42%) | 615,265 |
21 Jun 2005 | CNY | 1.4614 | 1.4734 | 1.4372 | 1.4432 | 1.4432 | -0.03 (-2.05%) | 677,403 |
20 Jun 2005 | CNY | 1.4312 | 1.4734 | 1.4191 | 1.4734 | 1.4734 | +0.036 (+2.52%) | 922,701 |