Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2005 | CNY | 1.8539 | 1.8846 | 1.8 | 1.8539 | 1.8539 | 0.0 (0.0%) | 1,686,584 |
12 Jul 2005 | CNY | 1.7769 | 1.8615 | 1.7539 | 1.8539 | 1.8539 | +0.085 (+4.79%) | 1,442,199 |
11 Jul 2005 | CNY | 1.7846 | 1.8615 | 1.7539 | 1.7692 | 1.7692 | -0.015 (-0.86%) | 873,600 |
8 Jul 2005 | CNY | 1.8846 | 1.8846 | 1.7846 | 1.7846 | 1.7846 | -0.115 (-6.07%) | 1,381,933 |
7 Jul 2005 | CNY | 1.8462 | 1.9154 | 1.8462 | 1.9 | 1.9 | +0.085 (+4.66%) | 3,968,209 |
6 Jul 2005 | CNY | 1.8154 | 1.8231 | 1.7923 | 1.8154 | 1.8154 | +0.023 (+1.29%) | 844,127 |
5 Jul 2005 | CNY | 1.8077 | 1.8308 | 1.7846 | 1.7923 | 1.7923 | -0.031 (-1.69%) | 1,002,040 |
4 Jul 2005 | CNY | 1.8385 | 1.8385 | 1.7539 | 1.8231 | 1.8231 | -0.023 (-1.25%) | 1,144,694 |
1 Jul 2005 | CNY | 2.0385 | 2.0462 | 1.8385 | 1.8462 | 1.8462 | -0.2 (-9.77%) | 1,852,204 |
30 Jun 2005 | CNY | 2.1308 | 2.1308 | 2.0385 | 2.0462 | 2.0462 | -0.069 (-3.27%) | 917,161 |
29 Jun 2005 | CNY | 2.1385 | 2.1462 | 2.1077 | 2.1154 | 2.1154 | 0.0 (0.0%) | 612,466 |
28 Jun 2005 | CNY | 2.1692 | 2.1692 | 2.1154 | 2.1154 | 2.1154 | -0.054 (-2.48%) | 791,995 |
27 Jun 2005 | CNY | 2.1231 | 2.1923 | 2.1231 | 2.1692 | 2.1692 | +0.046 (+2.17%) | 1,309,613 |
24 Jun 2005 | CNY | 2.0769 | 2.1308 | 2.0769 | 2.1231 | 2.1231 | +0.008 (+0.36%) | 557,324 |
23 Jun 2005 | CNY | 2.1462 | 2.1692 | 2.1154 | 2.1154 | 2.1154 | -0.054 (-2.48%) | 786,825 |
22 Jun 2005 | CNY | 2.1154 | 2.1692 | 2.1154 | 2.1692 | 2.1692 | +0.015 (+0.71%) | 814,613 |
21 Jun 2005 | CNY | 2.1846 | 2.1923 | 2.1385 | 2.1539 | 2.1539 | -0.031 (-1.41%) | 882,588 |
20 Jun 2005 | CNY | 2.1385 | 2.1846 | 2.0615 | 2.1846 | 2.1846 | +0.046 (+2.16%) | 1,423,254 |
17 Jun 2005 | CNY | 2.1923 | 2.1923 | 2.1231 | 2.1385 | 2.1385 | -0.023 (-1.06%) | 538,200 |
16 Jun 2005 | CNY | 2.1154 | 2.1769 | 2.1154 | 2.1615 | 2.1615 | +0.008 (+0.35%) | 682,879 |
15 Jun 2005 | CNY | 2.2385 | 2.2462 | 2.1231 | 2.1539 | 2.1539 | -0.108 (-4.76%) | 1,087,645 |
14 Jun 2005 | CNY | 2.3385 | 2.3462 | 2.2539 | 2.2615 | 2.2615 | -0.062 (-2.65%) | 961,610 |
13 Jun 2005 | CNY | 2.3615 | 2.3769 | 2.2923 | 2.3231 | 2.3231 | +0.038 (+1.69%) | 1,727,362 |
10 Jun 2005 | CNY | 2.3231 | 2.3462 | 2.2615 | 2.2846 | 2.2846 | -0.038 (-1.66%) | 1,900,236 |
9 Jun 2005 | CNY | 2.2923 | 2.4 | 2.2462 | 2.3231 | 2.3231 | +0.023 (+1.00%) | 3,867,078 |
8 Jun 2005 | CNY | 2.1231 | 2.3231 | 2.1231 | 2.3 | 2.3 | +0.169 (+7.94%) | 3,027,386 |
7 Jun 2005 | CNY | 2.1308 | 2.1769 | 2.1231 | 2.1308 | 2.1308 | -0.008 (-0.36%) | 724,275 |
6 Jun 2005 | CNY | 2.1 | 2.1462 | 2.0615 | 2.1385 | 2.1385 | +0.015 (+0.73%) | 649,356 |
3 Jun 2005 | CNY | 2.1385 | 2.1539 | 2.1077 | 2.1231 | 2.1231 | -0.023 (-1.08%) | 597,350 |
2 Jun 2005 | CNY | 2.1385 | 2.1769 | 2.1154 | 2.1462 | 2.1462 | 0.0 (0.0%) | 644,806 |