Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | CNY | 0.7831 | 0.7868 | 0.7574 | 0.7684 | 0.7684 | -0.015 (-1.88%) | 505,019 |
20 Jul 2005 | CNY | 0.7757 | 0.7868 | 0.7684 | 0.7831 | 0.7831 | +0.018 (+2.41%) | 501,693 |
19 Jul 2005 | CNY | 0.75 | 0.7684 | 0.75 | 0.7647 | 0.7647 | +0.004 (+0.49%) | 617,434 |
18 Jul 2005 | CNY | 0.8125 | 0.8125 | 0.7537 | 0.761 | 0.761 | -0.051 (-6.34%) | 991,347 |
15 Jul 2005 | CNY | 0.8456 | 0.8456 | 0.8125 | 0.8125 | 0.8125 | -0.04 (-4.74%) | 1,538,619 |
14 Jul 2005 | CNY | 0.8382 | 0.8529 | 0.8309 | 0.8529 | 0.8529 | +0.011 (+1.31%) | 453,546 |
13 Jul 2005 | CNY | 0.8456 | 0.8566 | 0.8309 | 0.8419 | 0.8419 | -0.022 (-2.56%) | 661,710 |
12 Jul 2005 | CNY | 0.8309 | 0.8677 | 0.8199 | 0.864 | 0.864 | +0.029 (+3.52%) | 1,275,878 |
11 Jul 2005 | CNY | 0.8456 | 0.875 | 0.8346 | 0.8346 | 0.8346 | -0.011 (-1.30%) | 566,717 |
8 Jul 2005 | CNY | 0.875 | 0.875 | 0.8419 | 0.8456 | 0.8456 | -0.029 (-3.36%) | 916,544 |
7 Jul 2005 | CNY | 0.8677 | 0.8897 | 0.8603 | 0.875 | 0.875 | +0.007 (+0.84%) | 628,045 |
6 Jul 2005 | CNY | 0.8824 | 0.8824 | 0.8493 | 0.8677 | 0.8677 | +0.007 (+0.86%) | 719,026 |
5 Jul 2005 | CNY | 0.8824 | 0.886 | 0.8566 | 0.8603 | 0.8603 | -0.033 (-3.70%) | 1,136,998 |
4 Jul 2005 | CNY | 0.8971 | 0.9044 | 0.864 | 0.8934 | 0.8934 | -0.015 (-1.62%) | 1,393,118 |
1 Jul 2005 | CNY | 0.9743 | 0.9779 | 0.8897 | 0.9081 | 0.9081 | -0.066 (-6.79%) | 2,303,053 |
30 Jun 2005 | CNY | 1.0221 | 1.0221 | 0.9743 | 0.9743 | 0.9743 | -0.051 (-5.01%) | 2,007,621 |
29 Jun 2005 | CNY | 1.0294 | 1.0368 | 1.0257 | 1.0257 | 1.0257 | 0.0 (0.0%) | 867,952 |
28 Jun 2005 | CNY | 1.0478 | 1.0478 | 1.0184 | 1.0257 | 1.0257 | -0.029 (-2.80%) | 1,511,022 |
27 Jun 2005 | CNY | 1.0515 | 1.0735 | 1.0441 | 1.0552 | 1.0552 | +0.018 (+1.77%) | 3,056,556 |
24 Jun 2005 | CNY | 1.0294 | 1.0404 | 1.0221 | 1.0368 | 1.0368 | 0.0 (0.0%) | 1,118,730 |
23 Jun 2005 | CNY | 1.0515 | 1.0662 | 1.0294 | 1.0368 | 1.0368 | -0.018 (-1.74%) | 1,951,733 |
22 Jun 2005 | CNY | 1.0588 | 1.0588 | 1.0294 | 1.0552 | 1.0552 | -0.007 (-0.69%) | 1,939,395 |
21 Jun 2005 | CNY | 1.0662 | 1.0809 | 1.0515 | 1.0625 | 1.0625 | +0.004 (+0.35%) | 5,991,803 |
20 Jun 2005 | CNY | 1.0294 | 1.0625 | 0.9779 | 1.0588 | 1.0588 | +0.033 (+3.23%) | 4,433,398 |
17 Jun 2005 | CNY | 1.0147 | 1.0441 | 0.9963 | 1.0257 | 1.0257 | +0.022 (+2.19%) | 4,013,664 |
16 Jun 2005 | CNY | 1.0037 | 1.0074 | 0.9706 | 1.0037 | 1.0037 | +0.004 (+0.37%) | 1,548,969 |
15 Jun 2005 | CNY | 1.0221 | 1.0331 | 0.9853 | 1 | 1 | -0.04 (-3.88%) | 2,685,390 |
14 Jun 2005 | CNY | 1.0368 | 1.0809 | 1.0294 | 1.0404 | 1.0404 | 0.0 (0.0%) | 5,965,052 |
13 Jun 2005 | CNY | 1.0294 | 1.0478 | 1.011 | 1.0404 | 1.0404 | +0.011 (+1.07%) | 2,094,416 |
10 Jun 2005 | CNY | 1.0478 | 1.0588 | 1.0184 | 1.0294 | 1.0294 | -0.007 (-0.71%) | 4,204,304 |