Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 0.621 | 0.6272 | 0.5651 | 0.5672 | 0.5672 | -0.06 (-9.57%) | 11,401,123 |
7 Jul 2005 | CNY | 0.621 | 0.6334 | 0.6127 | 0.6272 | 0.6272 | +0.002 (+0.32%) | 3,499,847 |
6 Jul 2005 | CNY | 0.6252 | 0.6397 | 0.621 | 0.6252 | 0.6252 | -0.004 (-0.65%) | 4,403,090 |
5 Jul 2005 | CNY | 0.6438 | 0.6438 | 0.6086 | 0.6293 | 0.6293 | -0.023 (-3.50%) | 8,251,248 |
4 Jul 2005 | CNY | 0.6521 | 0.6521 | 0.6521 | 0.6521 | 0.6521 | 0.0 (0.0%) | 0 |
1 Jul 2005 | CNY | 0.6893 | 0.7142 | 0.6479 | 0.6521 | 0.6521 | -0.029 (-4.26%) | 24,748,258 |
30 Jun 2005 | CNY | 0.7018 | 0.7018 | 0.6769 | 0.6811 | 0.6811 | -0.019 (-2.66%) | 5,857,321 |
29 Jun 2005 | CNY | 0.6935 | 0.71 | 0.6831 | 0.6997 | 0.6997 | +0.01 (+1.51%) | 5,308,366 |
28 Jun 2005 | CNY | 0.7018 | 0.7038 | 0.6873 | 0.6893 | 0.6893 | -0.025 (-3.49%) | 3,731,984 |
27 Jun 2005 | CNY | 0.6935 | 0.7183 | 0.6935 | 0.7142 | 0.7142 | +0.027 (+3.91%) | 8,551,590 |
24 Jun 2005 | CNY | 0.6831 | 0.6914 | 0.6769 | 0.6873 | 0.6873 | +0.002 (+0.31%) | 3,126,644 |
23 Jun 2005 | CNY | 0.7018 | 0.7059 | 0.6852 | 0.6852 | 0.6852 | -0.019 (-2.64%) | 4,087,058 |
22 Jun 2005 | CNY | 0.6935 | 0.7121 | 0.6873 | 0.7038 | 0.7038 | +0.01 (+1.49%) | 3,762,809 |
21 Jun 2005 | CNY | 0.7038 | 0.71 | 0.6935 | 0.6935 | 0.6935 | -0.019 (-2.61%) | 4,628,762 |
20 Jun 2005 | CNY | 0.6914 | 0.7163 | 0.6604 | 0.7121 | 0.7121 | +0.021 (+2.99%) | 8,447,565 |
17 Jun 2005 | CNY | 0.6893 | 0.708 | 0.6831 | 0.6914 | 0.6914 | 0.0 (0.0%) | 4,505,004 |
16 Jun 2005 | CNY | 0.6976 | 0.7059 | 0.6666 | 0.6914 | 0.6914 | -0.017 (-2.34%) | 9,088,015 |
15 Jun 2005 | CNY | 0.7142 | 0.7349 | 0.7038 | 0.708 | 0.708 | +0.01 (+1.49%) | 15,724,579 |
14 Jun 2005 | CNY | 0.7245 | 0.7245 | 0.6956 | 0.6976 | 0.6976 | -0.027 (-3.71%) | 7,339,538 |
13 Jun 2005 | CNY | 0.7245 | 0.7287 | 0.7059 | 0.7245 | 0.7245 | +0.01 (+1.44%) | 4,949,640 |
10 Jun 2005 | CNY | 0.739 | 0.739 | 0.7059 | 0.7142 | 0.7142 | -0.029 (-3.90%) | 7,400,917 |
9 Jun 2005 | CNY | 0.7183 | 0.7577 | 0.7038 | 0.7432 | 0.7432 | +0.023 (+3.16%) | 17,677,986 |
8 Jun 2005 | CNY | 0.6686 | 0.7245 | 0.6686 | 0.7204 | 0.7204 | +0.05 (+7.41%) | 12,406,860 |
7 Jun 2005 | CNY | 0.6624 | 0.6873 | 0.6624 | 0.6707 | 0.6707 | +0.004 (+0.62%) | 4,558,016 |
6 Jun 2005 | CNY | 0.65 | 0.6686 | 0.6417 | 0.6666 | 0.6666 | +0.008 (+1.26%) | 2,839,311 |
3 Jun 2005 | CNY | 0.6666 | 0.6748 | 0.6417 | 0.6583 | 0.6583 | -0.008 (-1.25%) | 3,638,963 |
2 Jun 2005 | CNY | 0.6624 | 0.679 | 0.6624 | 0.6666 | 0.6666 | 0.0 (0.0%) | 3,594,230 |
1 Jun 2005 | CNY | 0.6873 | 0.6956 | 0.6583 | 0.6666 | 0.6666 | -0.023 (-3.29%) | 4,956,292 |
31 May 2005 | CNY | 0.6997 | 0.7018 | 0.6852 | 0.6893 | 0.6893 | -0.006 (-0.91%) | 3,251,518 |
30 May 2005 | CNY | 0.6831 | 0.6976 | 0.679 | 0.6956 | 0.6956 | +0.025 (+3.71%) | 4,334,508 |