Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2005 | CNY | 1.6106 | 1.649 | 1.4904 | 1.6346 | 1.6346 | 0.0 (0.0%) | 8,516,349 |
17 Jun 2005 | CNY | 1.6202 | 1.6394 | 1.5865 | 1.6346 | 1.6346 | +0.014 (+0.89%) | 3,231,664 |
16 Jun 2005 | CNY | 1.6058 | 1.6346 | 1.5673 | 1.6202 | 1.6202 | +0.01 (+0.60%) | 4,125,821 |
15 Jun 2005 | CNY | 1.649 | 1.6635 | 1.601 | 1.6106 | 1.6106 | -0.053 (-3.18%) | 3,382,460 |
14 Jun 2005 | CNY | 1.7115 | 1.7308 | 1.6587 | 1.6635 | 1.6635 | -0.048 (-2.80%) | 3,273,732 |
13 Jun 2005 | CNY | 1.6779 | 1.726 | 1.6587 | 1.7115 | 1.7115 | +0.014 (+0.85%) | 3,000,622 |
10 Jun 2005 | CNY | 1.7692 | 1.7692 | 1.6923 | 1.6971 | 1.6971 | -0.072 (-4.08%) | 5,664,118 |
9 Jun 2005 | CNY | 1.7692 | 1.8173 | 1.7308 | 1.7692 | 1.7692 | -0.005 (-0.27%) | 8,439,435 |
8 Jun 2005 | CNY | 1.6154 | 1.7885 | 1.6154 | 1.774 | 1.774 | +0.149 (+9.17%) | 11,842,030 |
7 Jun 2005 | CNY | 1.6346 | 1.6923 | 1.6202 | 1.625 | 1.625 | -0.019 (-1.17%) | 5,197,447 |
6 Jun 2005 | CNY | 1.6442 | 1.649 | 1.5481 | 1.6442 | 1.6442 | 0.0 (0.0%) | 5,111,887 |
3 Jun 2005 | CNY | 1.6346 | 1.6683 | 1.6154 | 1.6442 | 1.6442 | +0.005 (+0.29%) | 3,888,058 |
2 Jun 2005 | CNY | 1.6298 | 1.6539 | 1.6154 | 1.6394 | 1.6394 | +0.01 (+0.59%) | 5,116,712 |
1 Jun 2005 | CNY | 1.7212 | 1.7356 | 1.625 | 1.6298 | 1.6298 | -0.106 (-6.10%) | 10,756,963 |
31 May 2005 | CNY | 1.7692 | 1.774 | 1.7212 | 1.7356 | 1.7356 | -0.024 (-1.36%) | 4,568,936 |
30 May 2005 | CNY | 1.7308 | 1.7644 | 1.7212 | 1.7596 | 1.7596 | +0.019 (+1.10%) | 8,032,974 |
27 May 2005 | CNY | 1.8173 | 1.851 | 1.7356 | 1.7404 | 1.7404 | -0.086 (-4.73%) | 8,280,729 |
26 May 2005 | CNY | 1.8365 | 1.875 | 1.8173 | 1.8269 | 1.8269 | -0.029 (-1.56%) | 4,902,828 |
25 May 2005 | CNY | 1.8894 | 1.9183 | 1.8558 | 1.8558 | 1.8558 | -0.038 (-2.03%) | 6,303,223 |
24 May 2005 | CNY | 1.851 | 1.9231 | 1.8462 | 1.8942 | 1.8942 | +0.043 (+2.33%) | 7,591,569 |
23 May 2005 | CNY | 1.8173 | 1.8798 | 1.7981 | 1.851 | 1.851 | +0.01 (+0.52%) | 5,894,152 |
20 May 2005 | CNY | 1.8173 | 1.8606 | 1.7596 | 1.8414 | 1.8414 | -0.019 (-1.03%) | 12,309,970 |
19 May 2005 | CNY | 1.9375 | 1.9375 | 1.8077 | 1.8606 | 1.8606 | -0.077 (-3.97%) | 18,089,574 |
18 May 2005 | CNY | 1.9471 | 1.9615 | 1.9039 | 1.9375 | 1.9375 | -0.019 (-0.98%) | 6,754,257 |
17 May 2005 | CNY | 1.9231 | 2 | 1.9135 | 1.9567 | 1.9567 | +0.024 (+1.24%) | 10,380,061 |
16 May 2005 | CNY | 1.9183 | 1.9375 | 1.8846 | 1.9327 | 1.9327 | +0.014 (+0.75%) | 6,640,593 |
13 May 2005 | CNY | 1.8894 | 1.9375 | 1.851 | 1.9183 | 1.9183 | +0.029 (+1.53%) | 6,880,954 |
12 May 2005 | CNY | 1.899 | 1.9135 | 1.8365 | 1.8894 | 1.8894 | -0.015 (-0.76%) | 6,051,454 |
11 May 2005 | CNY | 1.9519 | 1.976 | 1.8942 | 1.9039 | 1.9039 | -0.067 (-3.41%) | 7,509,247 |
10 May 2005 | CNY | 1.9135 | 1.9808 | 1.8894 | 1.9712 | 1.9712 | +0.058 (+3.02%) | 11,438,987 |