Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | CNY | 1.3254 | 1.3905 | 1.2959 | 1.3846 | 1.3846 | +0.053 (+4.00%) | 453,357 |
11 Jul 2005 | CNY | 1.4024 | 1.4556 | 1.3195 | 1.3314 | 1.3314 | -0.071 (-5.06%) | 379,176 |
8 Jul 2005 | CNY | 1.497 | 1.5148 | 1.3965 | 1.4024 | 1.4024 | -0.112 (-7.42%) | 498,076 |
7 Jul 2005 | CNY | 1.5148 | 1.5266 | 1.4852 | 1.5148 | 1.5148 | +0.006 (+0.39%) | 322,348 |
6 Jul 2005 | CNY | 1.5562 | 1.5858 | 1.497 | 1.5089 | 1.5089 | -0.024 (-1.54%) | 484,842 |
5 Jul 2005 | CNY | 1.5562 | 1.5976 | 1.5266 | 1.5325 | 1.5325 | -0.012 (-0.77%) | 1,135,832 |
4 Jul 2005 | CNY | 1.6095 | 1.6095 | 1.5148 | 1.5444 | 1.5444 | -0.035 (-2.25%) | 563,589 |
1 Jul 2005 | CNY | 1.5976 | 1.5976 | 1.5385 | 1.5799 | 1.5799 | -0.018 (-1.11%) | 458,715 |
30 Jun 2005 | CNY | 1.6568 | 1.6568 | 1.5858 | 1.5976 | 1.5976 | -0.059 (-3.57%) | 397,859 |
29 Jun 2005 | CNY | 1.6805 | 1.6805 | 1.645 | 1.6568 | 1.6568 | 0.0 (0.0%) | 205,392 |
28 Jun 2005 | CNY | 1.716 | 1.7219 | 1.6509 | 1.6568 | 1.6568 | -0.065 (-3.78%) | 901,647 |
27 Jun 2005 | CNY | 1.6864 | 1.7396 | 1.6864 | 1.7219 | 1.7219 | +0.059 (+3.56%) | 1,284,986 |
24 Jun 2005 | CNY | 1.6331 | 1.6746 | 1.6213 | 1.6627 | 1.6627 | +0.012 (+0.71%) | 273,286 |
23 Jun 2005 | CNY | 1.6568 | 1.6805 | 1.6391 | 1.6509 | 1.6509 | -0.012 (-0.71%) | 282,586 |
22 Jun 2005 | CNY | 1.6568 | 1.6746 | 1.645 | 1.6627 | 1.6627 | -0.006 (-0.35%) | 286,980 |
21 Jun 2005 | CNY | 1.7041 | 1.7041 | 1.6509 | 1.6686 | 1.6686 | -0.042 (-2.43%) | 281,723 |
20 Jun 2005 | CNY | 1.6331 | 1.7101 | 1.5976 | 1.7101 | 1.7101 | +0.053 (+3.22%) | 392,722 |
17 Jun 2005 | CNY | 1.6568 | 1.7752 | 1.6154 | 1.6568 | 1.6568 | +0.018 (+1.08%) | 545,379 |
16 Jun 2005 | CNY | 1.6272 | 1.6568 | 1.5976 | 1.6391 | 1.6391 | +0.012 (+0.73%) | 273,577 |
15 Jun 2005 | CNY | 1.6627 | 1.6923 | 1.5976 | 1.6272 | 1.6272 | -0.059 (-3.51%) | 688,032 |
14 Jun 2005 | CNY | 1.7456 | 1.7456 | 1.6864 | 1.6864 | 1.6864 | -0.035 (-2.06%) | 592,514 |
13 Jun 2005 | CNY | 1.716 | 1.7692 | 1.7041 | 1.7219 | 1.7219 | +0.018 (+1.04%) | 807,020 |
10 Jun 2005 | CNY | 1.7692 | 1.7692 | 1.6864 | 1.7041 | 1.7041 | -0.053 (-3.03%) | 663,326 |
9 Jun 2005 | CNY | 1.7219 | 1.7633 | 1.6982 | 1.7574 | 1.7574 | +0.024 (+1.37%) | 1,211,892 |
8 Jun 2005 | CNY | 1.6391 | 1.7633 | 1.6391 | 1.7337 | 1.7337 | +0.095 (+5.77%) | 1,759,783 |
7 Jun 2005 | CNY | 1.6213 | 1.6686 | 1.6213 | 1.6391 | 1.6391 | +0.006 (+0.37%) | 400,693 |
6 Jun 2005 | CNY | 1.5799 | 1.6391 | 1.5681 | 1.6331 | 1.6331 | +0.041 (+2.60%) | 387,973 |
3 Jun 2005 | CNY | 1.5858 | 1.6272 | 1.574 | 1.5917 | 1.5917 | -0.024 (-1.47%) | 432,038 |
2 Jun 2005 | CNY | 1.6036 | 1.6568 | 1.6036 | 1.6154 | 1.6154 | +0.006 (+0.37%) | 319,241 |
1 Jun 2005 | CNY | 1.6746 | 1.6805 | 1.6036 | 1.6095 | 1.6095 | -0.041 (-2.51%) | 395,798 |