Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | CNY | 1.0598 | 1.0684 | 1.047 | 1.0641 | 1.0641 | -0.004 (-0.40%) | 2,025,295 |
23 Jun 2005 | CNY | 1.094 | 1.094 | 1.0641 | 1.0684 | 1.0684 | -0.017 (-1.58%) | 2,556,295 |
22 Jun 2005 | CNY | 1.0897 | 1.0983 | 1.0684 | 1.0855 | 1.0855 | -0.004 (-0.39%) | 1,862,422 |
21 Jun 2005 | CNY | 1.1282 | 1.1282 | 1.0855 | 1.0897 | 1.0897 | -0.034 (-3.04%) | 5,314,507 |
20 Jun 2005 | CNY | 1.1068 | 1.1325 | 1.0513 | 1.1239 | 1.1239 | +0.017 (+1.54%) | 2,867,974 |
17 Jun 2005 | CNY | 1.1111 | 1.1239 | 1.0897 | 1.1068 | 1.1068 | +0.004 (+0.38%) | 1,844,125 |
16 Jun 2005 | CNY | 1.0769 | 1.1068 | 1.0684 | 1.1026 | 1.1026 | +0.017 (+1.58%) | 1,945,494 |
15 Jun 2005 | CNY | 1.1539 | 1.1539 | 1.0684 | 1.0855 | 1.0855 | -0.068 (-5.93%) | 4,691,568 |
14 Jun 2005 | CNY | 1.188 | 1.1923 | 1.1539 | 1.1539 | 1.1539 | -0.026 (-2.17%) | 3,227,796 |
13 Jun 2005 | CNY | 1.188 | 1.1966 | 1.1453 | 1.1795 | 1.1795 | -0.009 (-0.72%) | 4,648,257 |
10 Jun 2005 | CNY | 1.2393 | 1.2393 | 1.1838 | 1.188 | 1.188 | -0.056 (-4.47%) | 7,607,503 |
9 Jun 2005 | CNY | 1.188 | 1.2906 | 1.1709 | 1.2436 | 1.2436 | +0.06 (+5.05%) | 29,203,923 |
8 Jun 2005 | CNY | 1.0769 | 1.188 | 1.0769 | 1.1838 | 1.1838 | +0.103 (+9.49%) | 14,846,771 |
7 Jun 2005 | CNY | 1.0727 | 1.1026 | 1.0727 | 1.0812 | 1.0812 | +0.009 (+0.79%) | 4,500,456 |
6 Jun 2005 | CNY | 1.0556 | 1.0812 | 1.0385 | 1.0727 | 1.0727 | +0.004 (+0.40%) | 2,198,069 |
3 Jun 2005 | CNY | 1.0641 | 1.0855 | 1.047 | 1.0684 | 1.0684 | 0.0 (0.0%) | 2,408,353 |
2 Jun 2005 | CNY | 1.0598 | 1.0812 | 1.0513 | 1.0684 | 1.0684 | -0.004 (-0.40%) | 1,879,450 |
1 Jun 2005 | CNY | 1.094 | 1.1111 | 1.0513 | 1.0727 | 1.0727 | -0.026 (-2.33%) | 2,682,381 |
31 May 2005 | CNY | 1.0727 | 1.1325 | 1.0727 | 1.0983 | 1.0983 | +0.026 (+2.39%) | 5,968,638 |
30 May 2005 | CNY | 1.0641 | 1.0897 | 1.0556 | 1.0727 | 1.0727 | +0.009 (+0.81%) | 1,883,800 |
27 May 2005 | CNY | 1.0684 | 1.0855 | 1.0556 | 1.0641 | 1.0641 | -0.009 (-0.80%) | 1,575,990 |
26 May 2005 | CNY | 1.0641 | 1.0897 | 1.0427 | 1.0727 | 1.0727 | +0.013 (+1.22%) | 2,628,054 |
24 May 2005 | CNY | 1.0214 | 1.0727 | 1.0214 | 1.0598 | 1.0598 | +0.034 (+3.33%) | 2,115,895 |
23 May 2005 | CNY | 1.0769 | 1.0769 | 1.0256 | 1.0256 | 1.0256 | -0.056 (-5.14%) | 2,729,614 |
20 May 2005 | CNY | 1.0769 | 1.0983 | 1.0727 | 1.0812 | 1.0812 | -0.004 (-0.40%) | 2,738,326 |
19 May 2005 | CNY | 1.0727 | 1.1026 | 1.0684 | 1.0855 | 1.0855 | -0.009 (-0.78%) | 2,885,966 |
18 May 2005 | CNY | 1.0342 | 1.1026 | 1.0256 | 1.094 | 1.094 | +0.064 (+6.22%) | 5,333,290 |
17 May 2005 | CNY | 1.0171 | 1.047 | 1.0086 | 1.0299 | 1.0299 | +0.013 (+1.26%) | 2,077,002 |
16 May 2005 | CNY | 1.047 | 1.047 | 1.0086 | 1.0171 | 1.0171 | -0.034 (-3.25%) | 2,037,540 |
13 May 2005 | CNY | 1.0342 | 1.0598 | 1.0342 | 1.0513 | 1.0513 | +0.013 (+1.23%) | 1,361,077 |