Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | CNY | 2.3923 | 2.4077 | 2.3692 | 2.4 | 2.4 | +0.008 (+0.32%) | 879,840 |
14 Jul 2005 | CNY | 2.3769 | 2.4154 | 2.3615 | 2.3923 | 2.3923 | +0.015 (+0.65%) | 510,380 |
13 Jul 2005 | CNY | 2.4077 | 2.4154 | 2.3769 | 2.3769 | 2.3769 | -0.031 (-1.28%) | 811,980 |
12 Jul 2005 | CNY | 2.3846 | 2.4154 | 2.3769 | 2.4077 | 2.4077 | +0.031 (+1.30%) | 883,954 |
11 Jul 2005 | CNY | 2.4154 | 2.4385 | 2.3769 | 2.3769 | 2.3769 | -0.015 (-0.64%) | 441,578 |
8 Jul 2005 | CNY | 2.3846 | 2.4077 | 2.3769 | 2.3923 | 2.3923 | +0.008 (+0.32%) | 838,240 |
7 Jul 2005 | CNY | 2.3846 | 2.3923 | 2.3615 | 2.3846 | 2.3846 | 0.0 (0.0%) | 707,200 |
6 Jul 2005 | CNY | 2.3846 | 2.4 | 2.3692 | 2.3846 | 2.3846 | 0.0 (0.0%) | 625,950 |
5 Jul 2005 | CNY | 2.3846 | 2.4 | 2.3692 | 2.3846 | 2.3846 | 0.0 (0.0%) | 635,979 |
4 Jul 2005 | CNY | 2.4 | 2.4 | 2.3385 | 2.3846 | 2.3846 | -0.015 (-0.64%) | 623,876 |
1 Jul 2005 | CNY | 2.4077 | 2.4077 | 2.3462 | 2.4 | 2.4 | -0.008 (-0.32%) | 865,770 |
30 Jun 2005 | CNY | 2.4231 | 2.4462 | 2.3846 | 2.4077 | 2.4077 | -0.015 (-0.64%) | 881,783 |
29 Jun 2005 | CNY | 2.4692 | 2.4769 | 2.4231 | 2.4231 | 2.4231 | -0.046 (-1.87%) | 767,997 |
28 Jun 2005 | CNY | 2.4846 | 2.4846 | 2.4385 | 2.4692 | 2.4692 | -0.023 (-0.93%) | 1,227,330 |
27 Jun 2005 | CNY | 2.4615 | 2.4923 | 2.4462 | 2.4923 | 2.4923 | +0.031 (+1.25%) | 1,926,343 |
24 Jun 2005 | CNY | 2.4308 | 2.4692 | 2.4231 | 2.4615 | 2.4615 | +0.031 (+1.26%) | 1,967,784 |
23 Jun 2005 | CNY | 2.4615 | 2.4923 | 2.4 | 2.4308 | 2.4308 | -0.031 (-1.25%) | 2,825,158 |
22 Jun 2005 | CNY | 2.4923 | 2.5 | 2.4539 | 2.4615 | 2.4615 | -0.031 (-1.24%) | 1,211,650 |
21 Jun 2005 | CNY | 2.4769 | 2.5077 | 2.4615 | 2.4923 | 2.4923 | +0.015 (+0.62%) | 1,170,442 |
20 Jun 2005 | CNY | 2.4846 | 2.5077 | 2.4539 | 2.4769 | 2.4769 | -0.008 (-0.31%) | 1,025,544 |
17 Jun 2005 | CNY | 2.4539 | 2.5231 | 2.4539 | 2.4846 | 2.4846 | +0.031 (+1.25%) | 948,937 |
16 Jun 2005 | CNY | 2.4462 | 2.5 | 2.4308 | 2.4539 | 2.4539 | 0.0 (0.0%) | 959,400 |
15 Jun 2005 | CNY | 2.5385 | 2.5385 | 2.4077 | 2.4539 | 2.4539 | -0.085 (-3.33%) | 766,897 |
14 Jun 2005 | CNY | 2.5385 | 2.5769 | 2.5231 | 2.5385 | 2.5385 | 0.0 (0.0%) | 883,480 |
13 Jun 2005 | CNY | 2.5692 | 2.5769 | 2.5231 | 2.5385 | 2.5385 | -0.031 (-1.19%) | 805,044 |
10 Jun 2005 | CNY | 2.6308 | 2.6615 | 2.5615 | 2.5692 | 2.5692 | -0.062 (-2.34%) | 983,087 |
9 Jun 2005 | CNY | 2.7 | 2.7308 | 2.6154 | 2.6308 | 2.6308 | -0.069 (-2.56%) | 2,137,051 |
8 Jun 2005 | CNY | 2.5 | 2.7539 | 2.5 | 2.7 | 2.7 | +0.2 (+8%) | 2,781,317 |
7 Jun 2005 | CNY | 2.4846 | 2.5462 | 2.4769 | 2.5 | 2.5 | 0.0 (0.0%) | 1,331,071 |
6 Jun 2005 | CNY | 2.4385 | 2.5 | 2.3923 | 2.5 | 2.5 | +0.069 (+2.85%) | 1,410,500 |