Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | CNY | 1.8211 | 1.8823 | 1.8065 | 1.8823 | 1.8823 | +0.052 (+2.87%) | 4,669,922 |
3 Jun 2005 | CNY | 1.8823 | 1.9231 | 1.8036 | 1.8298 | 1.8298 | -0.058 (-3.09%) | 6,046,758 |
2 Jun 2005 | CNY | 1.8677 | 1.9143 | 1.859 | 1.8881 | 1.8881 | +0.018 (+0.94%) | 3,910,976 |
1 Jun 2005 | CNY | 1.9231 | 1.9522 | 1.859 | 1.8706 | 1.8706 | -0.061 (-3.17%) | 5,072,496 |
31 May 2005 | CNY | 1.9347 | 1.9755 | 1.9143 | 1.9318 | 1.9318 | -0.003 (-0.15%) | 7,972,511 |
30 May 2005 | CNY | 1.9027 | 1.9376 | 1.8794 | 1.9347 | 1.9347 | +0.064 (+3.43%) | 8,172,837 |
26 May 2005 | CNY | 1.8765 | 1.9085 | 1.8532 | 1.8706 | 1.8706 | -0.009 (-0.47%) | 3,000,065 |
25 May 2005 | CNY | 1.8939 | 1.9318 | 1.8735 | 1.8794 | 1.8794 | -0.026 (-1.37%) | 5,078,821 |
24 May 2005 | CNY | 1.8124 | 1.9318 | 1.8094 | 1.9056 | 1.9056 | +0.076 (+4.14%) | 7,238,942 |
23 May 2005 | CNY | 1.8648 | 1.8794 | 1.8065 | 1.8298 | 1.8298 | -0.073 (-3.83%) | 6,617,942 |
20 May 2005 | CNY | 1.9493 | 1.9551 | 1.8939 | 1.9027 | 1.9027 | -0.044 (-2.25%) | 6,427,511 |
19 May 2005 | CNY | 1.9959 | 2.0076 | 1.9085 | 1.9464 | 1.9464 | -0.05 (-2.48%) | 9,311,242 |
18 May 2005 | CNY | 1.9406 | 2.0163 | 1.9231 | 1.9959 | 1.9959 | +0.061 (+3.16%) | 14,727,278 |
17 May 2005 | CNY | 1.8852 | 1.9726 | 1.8794 | 1.9347 | 1.9347 | +0.05 (+2.63%) | 8,518,858 |
16 May 2005 | CNY | 1.9085 | 1.9202 | 1.8794 | 1.8852 | 1.8852 | -0.041 (-2.12%) | 6,661,635 |
13 May 2005 | CNY | 1.8357 | 1.9668 | 1.8298 | 1.926 | 1.926 | +0.064 (+3.44%) | 15,390,652 |
12 May 2005 | CNY | 1.8415 | 1.8939 | 1.7832 | 1.8619 | 1.8619 | +0.029 (+1.59%) | 10,572,183 |
11 May 2005 | CNY | 1.8007 | 1.859 | 1.7424 | 1.8328 | 1.8328 | +0.029 (+1.62%) | 9,674,087 |
10 May 2005 | CNY | 1.8765 | 1.8765 | 1.7104 | 1.8036 | 1.8036 | -0.079 (-4.18%) | 10,884,550 |
9 May 2005 | CNY | 1.8648 | 1.9784 | 1.859 | 1.8823 | 1.8823 | +0.02 (+1.10%) | 6,675,566 |
29 Apr 2005 | CNY | 1.9406 | 1.9639 | 1.8532 | 1.8619 | 1.8619 | -0.131 (-6.58%) | 12,041,202 |
28 Apr 2005 | CNY | 1.9085 | 2.0484 | 1.8444 | 1.993 | 1.993 | -0.055 (-2.70%) | 25,417,000 |
27 Apr 2005 | CNY | 2.1445 | 2.1445 | 2.0484 | 2.0484 | 2.0484 | -0.227 (-9.98%) | 12,699,082 |
26 Apr 2005 | CNY | 2.2349 | 2.331 | 2.1999 | 2.2756 | 2.2756 | +0.041 (+1.82%) | 8,636,514 |
25 Apr 2005 | CNY | 2.2727 | 2.2727 | 2.1591 | 2.2349 | 2.2349 | -0.05 (-2.17%) | 6,010,890 |
22 Apr 2005 | CNY | 2.2611 | 2.3427 | 2.2523 | 2.2844 | 2.2844 | +0.023 (+1.03%) | 6,930,886 |
21 Apr 2005 | CNY | 2.3135 | 2.3456 | 2.1853 | 2.2611 | 2.2611 | -0.064 (-2.76%) | 9,856,065 |
20 Apr 2005 | CNY | 2.4738 | 2.4738 | 2.3019 | 2.3252 | 2.3252 | -0.149 (-6.01%) | 10,785,756 |
19 Apr 2005 | CNY | 2.4738 | 2.5029 | 2.4184 | 2.4738 | 2.4738 | -0.015 (-0.58%) | 4,289,488 |
18 Apr 2005 | CNY | 2.4476 | 2.4971 | 2.4184 | 2.4883 | 2.4883 | +0.029 (+1.18%) | 4,411,228 |