Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | CNY | 1.4374 | 1.4728 | 1.433 | 1.4551 | 1.4551 | +0.013 (+0.92%) | 4,153,130 |
25 Jul 2005 | CNY | 1.4374 | 1.4463 | 1.4065 | 1.4418 | 1.4418 | +0.022 (+1.56%) | 2,621,298 |
22 Jul 2005 | CNY | 1.402 | 1.4463 | 1.3799 | 1.4197 | 1.4197 | +0.026 (+1.90%) | 4,267,276 |
21 Jul 2005 | CNY | 1.4507 | 1.4551 | 1.3445 | 1.3932 | 1.3932 | -0.058 (-3.96%) | 5,892,790 |
20 Jul 2005 | CNY | 1.4286 | 1.4551 | 1.4065 | 1.4507 | 1.4507 | +0.013 (+0.93%) | 3,489,915 |
19 Jul 2005 | CNY | 1.5436 | 1.5568 | 1.4153 | 1.4374 | 1.4374 | -0.115 (-7.41%) | 7,340,565 |
18 Jul 2005 | CNY | 1.5392 | 1.5657 | 1.5347 | 1.5524 | 1.5524 | 0.0 (0.0%) | 1,680,752 |
15 Jul 2005 | CNY | 1.579 | 1.6011 | 1.5303 | 1.5524 | 1.5524 | -0.027 (-1.68%) | 3,145,389 |
14 Jul 2005 | CNY | 1.5878 | 1.6143 | 1.5657 | 1.579 | 1.579 | -0.009 (-0.55%) | 2,627,407 |
13 Jul 2005 | CNY | 1.6099 | 1.6099 | 1.5745 | 1.5878 | 1.5878 | -0.026 (-1.64%) | 3,422,004 |
12 Jul 2005 | CNY | 1.5126 | 1.6188 | 1.5038 | 1.6143 | 1.6143 | +0.097 (+6.41%) | 5,647,282 |
11 Jul 2005 | CNY | 1.5082 | 1.5657 | 1.4949 | 1.517 | 1.517 | +0.009 (+0.58%) | 2,747,332 |
8 Jul 2005 | CNY | 1.5745 | 1.5834 | 1.4993 | 1.5082 | 1.5082 | -0.066 (-4.21%) | 3,609,786 |
7 Jul 2005 | CNY | 1.5524 | 1.5966 | 1.5436 | 1.5745 | 1.5745 | +0.018 (+1.14%) | 3,990,646 |
6 Jul 2005 | CNY | 1.579 | 1.5878 | 1.5392 | 1.5568 | 1.5568 | -0.018 (-1.12%) | 2,777,808 |
5 Jul 2005 | CNY | 1.5745 | 1.6011 | 1.5347 | 1.5745 | 1.5745 | 0.0 (0.0%) | 3,250,385 |
4 Jul 2005 | CNY | 1.6188 | 1.6188 | 1.5303 | 1.5745 | 1.5745 | -0.044 (-2.74%) | 6,195,446 |
1 Jul 2005 | CNY | 1.6099 | 1.663 | 1.5834 | 1.6188 | 1.6188 | +0.009 (+0.55%) | 6,635,877 |
30 Jun 2005 | CNY | 1.6497 | 1.6586 | 1.6011 | 1.6099 | 1.6099 | -0.044 (-2.67%) | 8,358,672 |
29 Jun 2005 | CNY | 1.663 | 1.6807 | 1.6365 | 1.6541 | 1.6541 | -0.027 (-1.58%) | 5,618,296 |
28 Jun 2005 | CNY | 1.632 | 1.7161 | 1.5966 | 1.6807 | 1.6807 | +0.04 (+2.43%) | 12,750,581 |
27 Jun 2005 | CNY | 1.5834 | 1.6586 | 1.5834 | 1.6409 | 1.6409 | +0.062 (+3.92%) | 10,271,438 |
24 Jun 2005 | CNY | 1.5303 | 1.5922 | 1.5215 | 1.579 | 1.579 | +0.044 (+2.89%) | 3,675,814 |
23 Jun 2005 | CNY | 1.5745 | 1.5966 | 1.5259 | 1.5347 | 1.5347 | -0.053 (-3.34%) | 3,550,003 |
22 Jun 2005 | CNY | 1.579 | 1.5878 | 1.5524 | 1.5878 | 1.5878 | 0.0 (0.0%) | 3,744,295 |
21 Jun 2005 | CNY | 1.6453 | 1.6453 | 1.579 | 1.5878 | 1.5878 | -0.013 (-0.83%) | 6,994,208 |
20 Jun 2005 | CNY | 1.5613 | 1.6232 | 1.5303 | 1.6011 | 1.6011 | +0.04 (+2.55%) | 6,365,093 |
17 Jun 2005 | CNY | 1.548 | 1.5613 | 1.517 | 1.5613 | 1.5613 | +0.022 (+1.44%) | 2,332,515 |
16 Jun 2005 | CNY | 1.4993 | 1.5436 | 1.4817 | 1.5392 | 1.5392 | +0.04 (+2.66%) | 1,318,095 |
15 Jun 2005 | CNY | 1.5038 | 1.5215 | 1.4684 | 1.4993 | 1.4993 | -0.009 (-0.59%) | 1,198,982 |