Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | CNY | 1.4206 | 1.4886 | 1.4206 | 1.4886 | 1.4886 | +0.136 (+10.06%) | 20,525,596 |
23 Jun 2005 | CNY | 1.3645 | 1.3806 | 1.3445 | 1.3525 | 1.3525 | -0.016 (-1.18%) | 1,046,541 |
22 Jun 2005 | CNY | 1.3405 | 1.3726 | 1.3325 | 1.3686 | 1.3686 | +0.016 (+1.19%) | 1,978,803 |
21 Jun 2005 | CNY | 1.4006 | 1.4006 | 1.3365 | 1.3525 | 1.3525 | -0.052 (-3.71%) | 2,751,678 |
20 Jun 2005 | CNY | 1.3726 | 1.4086 | 1.3125 | 1.4046 | 1.4046 | -0.02 (-1.40%) | 8,751,025 |
17 Jun 2005 | CNY | 1.3806 | 1.4246 | 1.3605 | 1.4246 | 1.4246 | +0.072 (+5.33%) | 6,758,695 |
16 Jun 2005 | CNY | 1.3365 | 1.3605 | 1.3205 | 1.3525 | 1.3525 | +0.016 (+1.20%) | 739,201 |
15 Jun 2005 | CNY | 1.3806 | 1.3806 | 1.3125 | 1.3365 | 1.3365 | -0.036 (-2.63%) | 3,624,169 |
14 Jun 2005 | CNY | 1.4166 | 1.4286 | 1.3686 | 1.3726 | 1.3726 | -0.044 (-3.11%) | 1,760,295 |
13 Jun 2005 | CNY | 1.3565 | 1.4246 | 1.3525 | 1.4166 | 1.4166 | +0.064 (+4.74%) | 5,473,967 |
10 Jun 2005 | CNY | 1.3525 | 1.3886 | 1.3205 | 1.3525 | 1.3525 | 0.0 (0.0%) | 4,954,452 |
9 Jun 2005 | CNY | 1.3325 | 1.3726 | 1.3245 | 1.3525 | 1.3525 | -0.004 (-0.29%) | 3,268,502 |
8 Jun 2005 | CNY | 1.2805 | 1.3726 | 1.2805 | 1.3565 | 1.3565 | +0.108 (+8.65%) | 7,233,777 |
7 Jun 2005 | CNY | 1.2525 | 1.2725 | 1.2405 | 1.2485 | 1.2485 | 0.0 (0.0%) | 939,793 |
6 Jun 2005 | CNY | 1.2205 | 1.2485 | 1.2125 | 1.2485 | 1.2485 | +0.024 (+1.96%) | 333,191 |
3 Jun 2005 | CNY | 1.2405 | 1.2445 | 1.2165 | 1.2245 | 1.2245 | -0.016 (-1.29%) | 781,687 |
2 Jun 2005 | CNY | 1.2325 | 1.2565 | 1.2325 | 1.2405 | 1.2405 | -0.004 (-0.32%) | 297,256 |
1 Jun 2005 | CNY | 1.2805 | 1.2805 | 1.2445 | 1.2445 | 1.2445 | -0.036 (-2.81%) | 738,704 |
31 May 2005 | CNY | 1.2805 | 1.3205 | 1.2725 | 1.2805 | 1.2805 | +0.008 (+0.63%) | 1,362,729 |
30 May 2005 | CNY | 1.2685 | 1.2805 | 1.2525 | 1.2725 | 1.2725 | 0.0 (0.0%) | 1,223,315 |
27 May 2005 | CNY | 1.2205 | 1.2925 | 1.2125 | 1.2725 | 1.2725 | +0.048 (+3.92%) | 2,085,577 |
25 May 2005 | CNY | 1.2045 | 1.2405 | 1.2005 | 1.2245 | 1.2245 | +0.004 (+0.33%) | 917,532 |
24 May 2005 | CNY | 1.2005 | 1.2325 | 1.1885 | 1.2205 | 1.2205 | +0.024 (+2.01%) | 1,184,590 |
23 May 2005 | CNY | 1.2725 | 1.2725 | 1.1925 | 1.1965 | 1.1965 | -0.092 (-7.14%) | 1,221,076 |
20 May 2005 | CNY | 1.2965 | 1.2965 | 1.2765 | 1.2885 | 1.2885 | -0.012 (-0.92%) | 628,520 |
19 May 2005 | CNY | 1.2725 | 1.3045 | 1.2605 | 1.3005 | 1.3005 | +0.032 (+2.52%) | 1,058,319 |
18 May 2005 | CNY | 1.2685 | 1.2885 | 1.2565 | 1.2685 | 1.2685 | 0.0 (0.0%) | 1,210,515 |
17 May 2005 | CNY | 1.3045 | 1.3045 | 1.2565 | 1.2685 | 1.2685 | -0.04 (-3.06%) | 1,242,560 |
16 May 2005 | CNY | 1.3085 | 1.3205 | 1.2885 | 1.3085 | 1.3085 | -0.004 (-0.30%) | 760,730 |
13 May 2005 | CNY | 1.3125 | 1.3365 | 1.2965 | 1.3125 | 1.3125 | -0.004 (-0.30%) | 650,719 |