Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2005 | CNY | 5.35 | 5.42 | 5.35 | 5.4 | 5.4 | +0.04 (+0.75%) | 94,700 |
21 Jul 2005 | CNY | 5.375 | 5.385 | 5.345 | 5.36 | 5.36 | -0.015 (-0.28%) | 58,800 |
20 Jul 2005 | CNY | 5.4 | 5.4 | 5.35 | 5.375 | 5.375 | -0.04 (-0.74%) | 49,400 |
19 Jul 2005 | CNY | 5.43 | 5.445 | 5.39 | 5.415 | 5.415 | -0.015 (-0.28%) | 30,800 |
18 Jul 2005 | CNY | 5.445 | 5.45 | 5.4 | 5.43 | 5.43 | -0.02 (-0.37%) | 69,200 |
15 Jul 2005 | CNY | 5.445 | 5.47 | 5.44 | 5.45 | 5.45 | +0.005 (+0.09%) | 40,600 |
14 Jul 2005 | CNY | 5.435 | 5.48 | 5.4 | 5.445 | 5.445 | -0.01 (-0.18%) | 78,000 |
13 Jul 2005 | CNY | 5.495 | 5.5 | 5.4 | 5.455 | 5.455 | -0.04 (-0.73%) | 78,000 |
12 Jul 2005 | CNY | 5.445 | 5.5 | 5.4 | 5.495 | 5.495 | +0.05 (+0.92%) | 120,758 |
11 Jul 2005 | CNY | 5.39 | 5.445 | 5.35 | 5.445 | 5.445 | +0.06 (+1.11%) | 109,400 |
8 Jul 2005 | CNY | 5.375 | 5.4 | 5.345 | 5.385 | 5.385 | +0.005 (+0.09%) | 85,100 |
7 Jul 2005 | CNY | 5.4 | 5.415 | 5.365 | 5.38 | 5.38 | -0.02 (-0.37%) | 103,200 |
6 Jul 2005 | CNY | 5.425 | 5.44 | 5.395 | 5.4 | 5.4 | -0.025 (-0.46%) | 121,400 |
5 Jul 2005 | CNY | 5.365 | 5.485 | 5.31 | 5.425 | 5.425 | +0.05 (+0.93%) | 1,021,948 |
4 Jul 2005 | CNY | 5.5 | 5.51 | 5.35 | 5.375 | 5.375 | -0.15 (-2.71%) | 127,000 |
1 Jul 2005 | CNY | 5.625 | 5.64 | 5.5 | 5.525 | 5.525 | -0.105 (-1.87%) | 308,000 |
30 Jun 2005 | CNY | 5.67 | 5.685 | 5.61 | 5.63 | 5.63 | -0.035 (-0.62%) | 166,600 |
29 Jun 2005 | CNY | 5.655 | 5.7 | 5.62 | 5.665 | 5.665 | 0.0 (0.0%) | 271,600 |
28 Jun 2005 | CNY | 5.655 | 5.705 | 5.6 | 5.665 | 5.665 | -0.03 (-0.53%) | 514,400 |
27 Jun 2005 | CNY | 5.775 | 5.775 | 5.57 | 5.695 | 5.695 | +0.045 (+0.80%) | 588,152 |
24 Jun 2005 | CNY | 5.75 | 5.77 | 5.595 | 5.65 | 5.65 | -0.13 (-2.25%) | 677,800 |
23 Jun 2005 | CNY | 5.885 | 5.885 | 5.735 | 5.78 | 5.78 | -0.11 (-1.87%) | 590,800 |
22 Jun 2005 | CNY | 5.79 | 5.94 | 5.79 | 5.89 | 5.89 | +0.07 (+1.20%) | 1,030,600 |
21 Jun 2005 | CNY | 5.845 | 5.88 | 5.785 | 5.82 | 5.82 | -0.05 (-0.85%) | 382,600 |
20 Jun 2005 | CNY | 5.9 | 5.905 | 5.77 | 5.87 | 5.87 | -0.035 (-0.59%) | 669,600 |
17 Jun 2005 | CNY | 5.95 | 5.98 | 5.85 | 5.905 | 5.905 | -0.04 (-0.67%) | 759,200 |
16 Jun 2005 | CNY | 5.8 | 5.955 | 5.765 | 5.945 | 5.945 | +0.145 (+2.50%) | 756,600 |
15 Jun 2005 | CNY | 5.725 | 5.815 | 5.725 | 5.8 | 5.8 | +0.06 (+1.05%) | 701,000 |
14 Jun 2005 | CNY | 5.815 | 5.88 | 5.7 | 5.74 | 5.74 | -0.12 (-2.05%) | 958,800 |
13 Jun 2005 | CNY | 5.975 | 5.99 | 5.85 | 5.86 | 5.86 | -0.13 (-2.17%) | 1,066,400 |