Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 1.1578 | 1.1727 | 1.0932 | 1.1081 | 1.1081 | -0.045 (-3.88%) | 1,547,519 |
7 Jul 2005 | CNY | 1.1429 | 1.1677 | 1.118 | 1.1528 | 1.1528 | +0.01 (+0.87%) | 1,069,017 |
6 Jul 2005 | CNY | 1.1677 | 1.1727 | 1.1329 | 1.1429 | 1.1429 | -0.02 (-1.70%) | 883,286 |
5 Jul 2005 | CNY | 1.1578 | 1.1727 | 1.1429 | 1.1627 | 1.1627 | 0.0 (0.0%) | 1,351,508 |
4 Jul 2005 | CNY | 1.1478 | 1.1677 | 1.113 | 1.1627 | 1.1627 | -0.02 (-1.68%) | 2,168,533 |
1 Jul 2005 | CNY | 1.2671 | 1.282 | 1.1776 | 1.1826 | 1.1826 | -0.094 (-7.39%) | 1,906,398 |
30 Jun 2005 | CNY | 1.3516 | 1.3516 | 1.2721 | 1.277 | 1.277 | -0.075 (-5.52%) | 1,915,728 |
29 Jun 2005 | CNY | 1.3863 | 1.3863 | 1.3367 | 1.3516 | 1.3516 | -0.055 (-3.88%) | 2,065,396 |
28 Jun 2005 | CNY | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 0.0 (0.0%) | 0 |
27 Jun 2005 | CNY | 1.4012 | 1.4311 | 1.3913 | 1.4062 | 1.4062 | +0.02 (+1.44%) | 2,224,631 |
24 Jun 2005 | CNY | 1.3466 | 1.3963 | 1.3466 | 1.3863 | 1.3863 | +0.02 (+1.45%) | 1,781,915 |
23 Jun 2005 | CNY | 1.3615 | 1.3764 | 1.3466 | 1.3665 | 1.3665 | +0.005 (+0.37%) | 1,491,522 |
22 Jun 2005 | CNY | 1.3416 | 1.3714 | 1.3267 | 1.3615 | 1.3615 | +0.015 (+1.11%) | 1,221,696 |
21 Jun 2005 | CNY | 1.3814 | 1.3913 | 1.3416 | 1.3466 | 1.3466 | -0.045 (-3.21%) | 1,503,538 |
20 Jun 2005 | CNY | 1.3416 | 1.3963 | 1.2969 | 1.3913 | 1.3913 | +0.04 (+2.94%) | 2,783,677 |
17 Jun 2005 | CNY | 1.3615 | 1.3764 | 1.3217 | 1.3516 | 1.3516 | -0.01 (-0.73%) | 1,292,018 |
16 Jun 2005 | CNY | 1.3565 | 1.3814 | 1.3217 | 1.3615 | 1.3615 | +0.005 (+0.37%) | 1,726,177 |
15 Jun 2005 | CNY | 1.3913 | 1.4012 | 1.3565 | 1.3565 | 1.3565 | -0.035 (-2.50%) | 1,591,364 |
14 Jun 2005 | CNY | 1.4758 | 1.4758 | 1.3863 | 1.3913 | 1.3913 | -0.065 (-4.44%) | 2,805,686 |
13 Jun 2005 | CNY | 1.441 | 1.4708 | 1.4261 | 1.4559 | 1.4559 | 0.0 (0.0%) | 2,046,758 |
10 Jun 2005 | CNY | 1.5106 | 1.5106 | 1.4509 | 1.4559 | 1.4559 | -0.074 (-4.87%) | 5,028,651 |
9 Jun 2005 | CNY | 1.5404 | 1.5503 | 1.4907 | 1.5304 | 1.5304 | -0.02 (-1.28%) | 8,170,313 |
8 Jun 2005 | CNY | 1.3963 | 1.5603 | 1.3963 | 1.5503 | 1.5503 | +0.134 (+9.47%) | 13,249,428 |
7 Jun 2005 | CNY | 1.4609 | 1.4609 | 1.4062 | 1.4162 | 1.4162 | -0.015 (-1.04%) | 4,703,013 |
6 Jun 2005 | CNY | 1.4162 | 1.4559 | 1.3714 | 1.4311 | 1.4311 | +0.005 (+0.35%) | 5,992,085 |
3 Jun 2005 | CNY | 1.3665 | 1.436 | 1.3367 | 1.4261 | 1.4261 | +0.04 (+2.87%) | 5,821,228 |
2 Jun 2005 | CNY | 1.3019 | 1.4311 | 1.282 | 1.3863 | 1.3863 | +0.084 (+6.48%) | 9,311,428 |
1 Jun 2005 | CNY | 1.3267 | 1.3267 | 1.282 | 1.3019 | 1.3019 | -0.03 (-2.24%) | 1,177,457 |
31 May 2005 | CNY | 1.3416 | 1.3565 | 1.3217 | 1.3317 | 1.3317 | -0.01 (-0.74%) | 782,037 |
30 May 2005 | CNY | 1.3317 | 1.3615 | 1.3068 | 1.3416 | 1.3416 | +0.015 (+1.12%) | 1,201,118 |