Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | CNY | 1.6328 | 1.6494 | 1.6204 | 1.6204 | 1.6204 | -0.004 (-0.25%) | 12,059,579 |
29 Jun 2005 | CNY | 1.6494 | 1.6577 | 1.6204 | 1.6245 | 1.6245 | -0.017 (-1.01%) | 7,873,206 |
28 Jun 2005 | CNY | 1.6785 | 1.6785 | 1.6328 | 1.6411 | 1.6411 | -0.042 (-2.47%) | 7,135,615 |
27 Jun 2005 | CNY | 1.691 | 1.7118 | 1.6661 | 1.6827 | 1.6827 | +0.033 (+2.02%) | 25,458,724 |
24 Jun 2005 | CNY | 1.6619 | 1.6744 | 1.6453 | 1.6494 | 1.6494 | -0.025 (-1.49%) | 10,449,939 |
23 Jun 2005 | CNY | 1.6661 | 1.6785 | 1.6536 | 1.6744 | 1.6744 | 0.0 (0.0%) | 12,628,842 |
22 Jun 2005 | CNY | 1.637 | 1.6744 | 1.6245 | 1.6744 | 1.6744 | +0.037 (+2.28%) | 19,466,095 |
21 Jun 2005 | CNY | 1.6494 | 1.6494 | 1.6162 | 1.637 | 1.637 | 0.0 (0.0%) | 10,333,631 |
20 Jun 2005 | CNY | 1.5996 | 1.637 | 1.5788 | 1.637 | 1.637 | +0.033 (+2.08%) | 10,098,165 |
17 Jun 2005 | CNY | 1.6204 | 1.6577 | 1.5996 | 1.6037 | 1.6037 | +0.012 (+0.78%) | 13,880,417 |
16 Jun 2005 | CNY | 1.558 | 1.5954 | 1.5539 | 1.5913 | 1.5913 | +0.029 (+1.86%) | 4,958,197 |
15 Jun 2005 | CNY | 1.5871 | 1.5871 | 1.558 | 1.5622 | 1.5622 | -0.033 (-2.08%) | 5,765,099 |
14 Jun 2005 | CNY | 1.5996 | 1.6204 | 1.583 | 1.5954 | 1.5954 | -0.004 (-0.26%) | 6,130,397 |
13 Jun 2005 | CNY | 1.5996 | 1.6079 | 1.5663 | 1.5996 | 1.5996 | 0.0 (0.0%) | 5,662,337 |
10 Jun 2005 | CNY | 1.6411 | 1.6536 | 1.5788 | 1.5996 | 1.5996 | -0.046 (-2.78%) | 10,285,986 |
9 Jun 2005 | CNY | 1.6702 | 1.6744 | 1.6245 | 1.6453 | 1.6453 | -0.029 (-1.74%) | 21,099,012 |
8 Jun 2005 | CNY | 1.5871 | 1.6827 | 1.583 | 1.6744 | 1.6744 | +0.079 (+4.95%) | 38,789,634 |
7 Jun 2005 | CNY | 1.5996 | 1.612 | 1.558 | 1.5954 | 1.5954 | -0.017 (-1.03%) | 12,643,120 |
6 Jun 2005 | CNY | 1.4957 | 1.6204 | 1.4749 | 1.612 | 1.612 | +0.116 (+7.78%) | 29,073,093 |
3 Jun 2005 | CNY | 1.504 | 1.5082 | 1.4791 | 1.4957 | 1.4957 | -0.008 (-0.55%) | 6,409,825 |
2 Jun 2005 | CNY | 1.4832 | 1.5082 | 1.4666 | 1.504 | 1.504 | +0.012 (+0.83%) | 5,029,491 |
1 Jun 2005 | CNY | 1.4749 | 1.5123 | 1.4749 | 1.4916 | 1.4916 | -0.012 (-0.82%) | 4,862,906 |
31 May 2005 | CNY | 1.504 | 1.504 | 1.504 | 1.504 | 1.504 | 0.0 (0.0%) | 0 |
30 May 2005 | CNY | 1.5539 | 1.558 | 1.4542 | 1.504 | 1.504 | -0.05 (-3.21%) | 10,399,031 |
27 May 2005 | CNY | 1.5705 | 1.5788 | 1.5497 | 1.5539 | 1.5539 | -0.017 (-1.06%) | 3,898,713 |
26 May 2005 | CNY | 1.5954 | 1.5954 | 1.5663 | 1.5705 | 1.5705 | -0.025 (-1.56%) | 3,342,327 |
25 May 2005 | CNY | 1.5913 | 1.5996 | 1.5663 | 1.5954 | 1.5954 | 0.0 (0.0%) | 3,040,528 |
24 May 2005 | CNY | 1.5788 | 1.5996 | 1.5539 | 1.5954 | 1.5954 | +0.008 (+0.52%) | 6,104,273 |
23 May 2005 | CNY | 1.612 | 1.612 | 1.583 | 1.5871 | 1.5871 | -0.029 (-1.80%) | 3,677,674 |
20 May 2005 | CNY | 1.6536 | 1.6536 | 1.612 | 1.6162 | 1.6162 | -0.037 (-2.26%) | 3,576,231 |