Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 2.3714 | 2.4214 | 2.3214 | 2.3643 | 2.3643 | -0.064 (-2.65%) | 337,680 |
7 Jul 2005 | CNY | 2.4214 | 2.4357 | 2.3571 | 2.4286 | 2.4286 | +0.029 (+1.19%) | 252,560 |
6 Jul 2005 | CNY | 2.45 | 2.45 | 2.3643 | 2.4 | 2.4 | -0.029 (-1.18%) | 222,328 |
5 Jul 2005 | CNY | 2.3786 | 2.4571 | 2.35 | 2.4286 | 2.4286 | -0.043 (-1.73%) | 309,496 |
4 Jul 2005 | CNY | 2.4714 | 2.5 | 2.2786 | 2.4714 | 2.4714 | -0.007 (-0.29%) | 1,229,687 |
1 Jul 2005 | CNY | 2.6071 | 2.6643 | 2.4786 | 2.4786 | 2.4786 | -0.164 (-6.22%) | 513,464 |
30 Jun 2005 | CNY | 2.7214 | 2.7286 | 2.6286 | 2.6429 | 2.6429 | -0.107 (-3.89%) | 456,762 |
29 Jun 2005 | CNY | 2.7357 | 2.7714 | 2.6429 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,139,035 |
28 Jun 2005 | CNY | 2.7286 | 2.7571 | 2.6786 | 2.7 | 2.7 | -0.079 (-2.83%) | 763,562 |
27 Jun 2005 | CNY | 2.7929 | 2.8214 | 2.7714 | 2.7786 | 2.7786 | +0.007 (+0.26%) | 1,332,090 |
24 Jun 2005 | CNY | 2.7143 | 2.7929 | 2.7 | 2.7714 | 2.7714 | +0.043 (+1.57%) | 1,329,160 |
23 Jun 2005 | CNY | 2.6571 | 2.7286 | 2.6143 | 2.7286 | 2.7286 | +0.079 (+2.97%) | 1,344,578 |
22 Jun 2005 | CNY | 2.6857 | 2.6857 | 2.6 | 2.65 | 2.65 | -0.014 (-0.54%) | 312,890 |
21 Jun 2005 | CNY | 2.65 | 2.7071 | 2.5857 | 2.6643 | 2.6643 | +0.014 (+0.54%) | 725,050 |
20 Jun 2005 | CNY | 2.6429 | 2.6857 | 2.55 | 2.65 | 2.65 | +0.064 (+2.49%) | 547,694 |
17 Jun 2005 | CNY | 2.6071 | 2.6357 | 2.5571 | 2.5857 | 2.5857 | -0.014 (-0.55%) | 250,880 |
16 Jun 2005 | CNY | 2.5714 | 2.7071 | 2.5143 | 2.6 | 2.6 | 0.0 (0.0%) | 368,354 |
15 Jun 2005 | CNY | 2.7 | 2.7 | 2.5857 | 2.6 | 2.6 | -0.129 (-4.71%) | 837,614 |
14 Jun 2005 | CNY | 2.8 | 2.8429 | 2.7214 | 2.7286 | 2.7286 | -0.05 (-1.80%) | 2,298,542 |
13 Jun 2005 | CNY | 2.7 | 2.7786 | 2.6786 | 2.7786 | 2.7786 | +0.086 (+3.18%) | 1,157,518 |
10 Jun 2005 | CNY | 2.7357 | 2.75 | 2.6571 | 2.6929 | 2.6929 | -0.057 (-2.08%) | 1,065,152 |
9 Jun 2005 | CNY | 2.7929 | 2.8214 | 2.7 | 2.75 | 2.75 | -0.043 (-1.54%) | 1,635,067 |
8 Jun 2005 | CNY | 2.6071 | 2.8 | 2.6071 | 2.7929 | 2.7929 | +0.179 (+6.83%) | 2,402,377 |
7 Jun 2005 | CNY | 2.5714 | 2.7143 | 2.5571 | 2.6143 | 2.6143 | +0.05 (+1.95%) | 1,549,692 |
6 Jun 2005 | CNY | 2.5286 | 2.6071 | 2.45 | 2.5643 | 2.5643 | +0.043 (+1.70%) | 422,595 |
3 Jun 2005 | CNY | 2.5857 | 2.5857 | 2.4571 | 2.5214 | 2.5214 | 0.0 (0.0%) | 272,570 |
2 Jun 2005 | CNY | 2.5214 | 2.5714 | 2.4786 | 2.5214 | 2.5214 | +0.014 (+0.57%) | 221,281 |
1 Jun 2005 | CNY | 2.5571 | 2.6286 | 2.4857 | 2.5071 | 2.5071 | -0.093 (-3.57%) | 362,880 |
31 May 2005 | CNY | 2.6214 | 2.6643 | 2.5714 | 2.6 | 2.6 | -0.007 (-0.27%) | 336,000 |
30 May 2005 | CNY | 2.5357 | 2.6214 | 2.5357 | 2.6071 | 2.6071 | +0.057 (+2.24%) | 346,388 |