Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | CNY | 1.8287 | 1.8796 | 1.7593 | 1.7639 | 1.7639 | -0.009 (-0.52%) | 1,002,369 |
8 Jul 2005 | CNY | 1.8333 | 1.8472 | 1.7685 | 1.7732 | 1.7732 | -0.079 (-4.25%) | 1,256,882 |
7 Jul 2005 | CNY | 1.8611 | 1.9028 | 1.8194 | 1.8519 | 1.8519 | -0.032 (-1.72%) | 1,279,605 |
6 Jul 2005 | CNY | 1.9491 | 1.9491 | 1.8704 | 1.8843 | 1.8843 | -0.046 (-2.40%) | 1,486,810 |
5 Jul 2005 | CNY | 1.875 | 1.9352 | 1.8148 | 1.9306 | 1.9306 | +0.037 (+1.96%) | 1,782,511 |
4 Jul 2005 | CNY | 1.8657 | 1.9028 | 1.75 | 1.8935 | 1.8935 | -0.051 (-2.62%) | 2,729,371 |
1 Jul 2005 | CNY | 2.1296 | 2.1296 | 1.9444 | 1.9444 | 1.9444 | -0.218 (-10.06%) | 3,988,764 |
30 Jun 2005 | CNY | 2.2176 | 2.2361 | 2.1435 | 2.162 | 2.162 | -0.079 (-3.51%) | 2,376,205 |
29 Jun 2005 | CNY | 2.2778 | 2.2778 | 2.2269 | 2.2407 | 2.2407 | -0.037 (-1.63%) | 1,848,372 |
28 Jun 2005 | CNY | 2.2685 | 2.2963 | 2.2361 | 2.2778 | 2.2778 | -0.018 (-0.81%) | 2,126,664 |
27 Jun 2005 | CNY | 2.25 | 2.3611 | 2.2361 | 2.2963 | 2.2963 | +0.06 (+2.69%) | 3,886,790 |
24 Jun 2005 | CNY | 2.2083 | 2.2407 | 2.1667 | 2.2361 | 2.2361 | +0.005 (+0.21%) | 2,708,694 |
23 Jun 2005 | CNY | 2.2593 | 2.2778 | 2.2083 | 2.2315 | 2.2315 | -0.028 (-1.23%) | 2,826,709 |
22 Jun 2005 | CNY | 2.1759 | 2.3102 | 2.1713 | 2.2593 | 2.2593 | +0.065 (+2.96%) | 5,155,909 |
21 Jun 2005 | CNY | 2.1759 | 2.2454 | 2.162 | 2.1944 | 2.1944 | +0.018 (+0.85%) | 3,079,071 |
20 Jun 2005 | CNY | 2.1435 | 2.1759 | 2.088 | 2.1759 | 2.1759 | +0.042 (+1.95%) | 2,278,450 |
17 Jun 2005 | CNY | 2.1296 | 2.162 | 2.0926 | 2.1343 | 2.1343 | +0.005 (+0.22%) | 1,636,990 |
16 Jun 2005 | CNY | 2.0972 | 2.1296 | 2.0463 | 2.1296 | 2.1296 | +0.023 (+1.10%) | 1,732,320 |
15 Jun 2005 | CNY | 2.0833 | 2.1574 | 2.0602 | 2.1065 | 2.1065 | +0.037 (+1.79%) | 3,176,342 |
14 Jun 2005 | CNY | 2.1991 | 2.1991 | 2.0463 | 2.0694 | 2.0694 | -0.079 (-3.67%) | 2,712,862 |
13 Jun 2005 | CNY | 2.0833 | 2.1991 | 2.0741 | 2.1482 | 2.1482 | +0.097 (+4.74%) | 6,826,403 |
10 Jun 2005 | CNY | 2.0694 | 2.0694 | 1.9769 | 2.0509 | 2.0509 | -0.009 (-0.45%) | 2,830,701 |
9 Jun 2005 | CNY | 2.0833 | 2.0833 | 2.0093 | 2.0602 | 2.0602 | -0.032 (-1.55%) | 3,879,982 |
8 Jun 2005 | CNY | 1.9583 | 2.1111 | 1.9491 | 2.0926 | 2.0926 | +0.139 (+7.11%) | 4,499,437 |
7 Jun 2005 | CNY | 1.9815 | 2.0139 | 1.9491 | 1.9537 | 1.9537 | -0.018 (-0.94%) | 1,605,188 |
6 Jun 2005 | CNY | 1.9907 | 1.9907 | 1.9213 | 1.9722 | 1.9722 | +0.005 (+0.23%) | 816,197 |
3 Jun 2005 | CNY | 1.9444 | 1.9815 | 1.9306 | 1.9676 | 1.9676 | +0.037 (+1.92%) | 1,263,589 |
2 Jun 2005 | CNY | 1.9722 | 1.9722 | 1.9259 | 1.9306 | 1.9306 | -0.042 (-2.11%) | 1,163,397 |
1 Jun 2005 | CNY | 1.9722 | 1.9907 | 1.9213 | 1.9722 | 1.9722 | 0.0 (0.0%) | 1,761,380 |
31 May 2005 | CNY | 1.875 | 1.9722 | 1.8519 | 1.9722 | 1.9722 | +0.106 (+5.71%) | 2,717,491 |