Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | CNY | 0.9105 | 0.9144 | 0.8793 | 0.8813 | 0.8813 | -0.033 (-3.62%) | 8,815,874 |
29 Jun 2005 | CNY | 0.9085 | 0.9182 | 0.8988 | 0.9144 | 0.9144 | -0.002 (-0.21%) | 13,578,814 |
28 Jun 2005 | CNY | 0.9241 | 0.9241 | 0.9066 | 0.9163 | 0.9163 | -0.008 (-0.84%) | 14,308,119 |
27 Jun 2005 | CNY | 0.8988 | 0.9377 | 0.8968 | 0.9241 | 0.9241 | +0.019 (+2.16%) | 16,805,046 |
24 Jun 2005 | CNY | 0.9182 | 0.9202 | 0.8968 | 0.9046 | 0.9046 | -0.014 (-1.48%) | 15,916,218 |
23 Jun 2005 | CNY | 0.9027 | 0.9319 | 0.9027 | 0.9182 | 0.9182 | +0.015 (+1.72%) | 13,244,907 |
22 Jun 2005 | CNY | 0.9066 | 0.9163 | 0.8968 | 0.9027 | 0.9027 | -0.014 (-1.48%) | 20,101,665 |
21 Jun 2005 | CNY | 0.9338 | 0.9377 | 0.9046 | 0.9163 | 0.9163 | -0.019 (-2.08%) | 11,833,156 |
20 Jun 2005 | CNY | 0.9066 | 0.9435 | 0.8793 | 0.9358 | 0.9358 | +0.027 (+3.00%) | 23,432,127 |
17 Jun 2005 | CNY | 0.9046 | 0.9163 | 0.893 | 0.9085 | 0.9085 | +0.006 (+0.64%) | 10,126,636 |
16 Jun 2005 | CNY | 0.8832 | 0.9066 | 0.8793 | 0.9027 | 0.9027 | +0.019 (+2.21%) | 16,832,243 |
15 Jun 2005 | CNY | 0.8949 | 0.9007 | 0.8813 | 0.8832 | 0.8832 | -0.014 (-1.52%) | 9,506,916 |
14 Jun 2005 | CNY | 0.8754 | 0.9163 | 0.8716 | 0.8968 | 0.8968 | +0.021 (+2.44%) | 21,469,370 |
13 Jun 2005 | CNY | 0.9241 | 0.9338 | 0.8657 | 0.8754 | 0.8754 | -0.018 (-1.97%) | 23,724,849 |
10 Jun 2005 | CNY | 0.9533 | 0.9533 | 0.891 | 0.893 | 0.893 | -0.064 (-6.71%) | 25,059,487 |
9 Jun 2005 | CNY | 0.9863 | 0.9863 | 0.9494 | 0.9572 | 0.9572 | -0.039 (-3.91%) | 36,154,650 |
8 Jun 2005 | CNY | 0.9221 | 1.0038 | 0.9182 | 0.9961 | 0.9961 | +0.074 (+8.03%) | 67,417,347 |
7 Jun 2005 | CNY | 0.8988 | 0.9435 | 0.8968 | 0.9221 | 0.9221 | +0.025 (+2.82%) | 25,830,366 |
6 Jun 2005 | CNY | 0.8735 | 0.9007 | 0.8716 | 0.8968 | 0.8968 | +0.018 (+1.99%) | 9,443,685 |
3 Jun 2005 | CNY | 0.8813 | 0.8852 | 0.8696 | 0.8793 | 0.8793 | -0.008 (-0.88%) | 18,571,723 |
2 Jun 2005 | CNY | 0.9105 | 0.9105 | 0.8813 | 0.8871 | 0.8871 | -0.025 (-2.77%) | 14,309,013 |
1 Jun 2005 | CNY | 0.9105 | 0.926 | 0.8968 | 0.9124 | 0.9124 | 0.0 (0.0%) | 11,813,813 |
31 May 2005 | CNY | 0.8716 | 0.9221 | 0.8716 | 0.9124 | 0.9124 | +0.037 (+4.23%) | 21,692,431 |
30 May 2005 | CNY | 0.8793 | 0.8988 | 0.8618 | 0.8754 | 0.8754 | -0.014 (-1.54%) | 10,184,278 |
27 May 2005 | CNY | 0.8891 | 0.8891 | 0.8891 | 0.8891 | 0.8891 | 0.0 (0.0%) | 0 |
26 May 2005 | CNY | 0.9649 | 0.9727 | 0.8677 | 0.8891 | 0.8891 | -0.076 (-7.86%) | 25,254,616 |
25 May 2005 | CNY | 0.9649 | 0.9844 | 0.9552 | 0.9649 | 0.9649 | +0.002 (+0.20%) | 11,073,662 |
24 May 2005 | CNY | 0.963 | 0.9727 | 0.9435 | 0.963 | 0.963 | -0.004 (-0.40%) | 22,570,624 |
23 May 2005 | CNY | 1.0019 | 1.0077 | 0.961 | 0.9669 | 0.9669 | -0.037 (-3.68%) | 20,718,331 |
20 May 2005 | CNY | 1.0038 | 1.0194 | 0.9941 | 1.0038 | 1.0038 | +0.01 (+0.98%) | 16,193,669 |