Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | CNY | 1.103 | 1.1257 | 1.0965 | 1.1095 | 1.1095 | 0.0 (0.0%) | 1,432,323 |
23 Jun 2005 | CNY | 1.1387 | 1.1419 | 1.1095 | 1.1095 | 1.1095 | -0.036 (-3.12%) | 1,374,486 |
22 Jun 2005 | CNY | 1.1322 | 1.1484 | 1.1192 | 1.1452 | 1.1452 | +0.01 (+0.86%) | 1,560,950 |
21 Jun 2005 | CNY | 1.1517 | 1.1549 | 1.129 | 1.1354 | 1.1354 | -0.019 (-1.69%) | 1,863,392 |
20 Jun 2005 | CNY | 1.1354 | 1.1614 | 1.1225 | 1.1549 | 1.1549 | +0.019 (+1.72%) | 6,995,730 |
17 Jun 2005 | CNY | 1.103 | 1.1387 | 1.09 | 1.1354 | 1.1354 | +0.045 (+4.17%) | 5,627,193 |
16 Jun 2005 | CNY | 1.0771 | 1.0965 | 1.0738 | 1.09 | 1.09 | +0.01 (+0.90%) | 1,729,242 |
15 Jun 2005 | CNY | 1.1062 | 1.1127 | 1.0771 | 1.0803 | 1.0803 | -0.026 (-2.34%) | 2,043,577 |
14 Jun 2005 | CNY | 1.1452 | 1.1452 | 1.103 | 1.1062 | 1.1062 | -0.023 (-2.02%) | 2,386,237 |
13 Jun 2005 | CNY | 1.129 | 1.1387 | 1.1062 | 1.129 | 1.129 | +0.01 (+0.88%) | 2,207,251 |
10 Jun 2005 | CNY | 1.1711 | 1.1711 | 1.1192 | 1.1192 | 1.1192 | -0.049 (-4.17%) | 5,361,783 |
9 Jun 2005 | CNY | 1.1679 | 1.1971 | 1.1419 | 1.1679 | 1.1679 | +0.003 (+0.28%) | 6,680,538 |
8 Jun 2005 | CNY | 1.09 | 1.1744 | 1.09 | 1.1646 | 1.1646 | +0.068 (+6.21%) | 9,370,365 |
7 Jun 2005 | CNY | 1.1225 | 1.129 | 1.0965 | 1.0965 | 1.0965 | -0.019 (-1.75%) | 2,969,862 |
6 Jun 2005 | CNY | 1.1062 | 1.1192 | 1.09 | 1.116 | 1.116 | +0.006 (+0.59%) | 2,784,221 |
3 Jun 2005 | CNY | 1.0965 | 1.1095 | 1.0803 | 1.1095 | 1.1095 | +0.023 (+2.09%) | 3,519,018 |
2 Jun 2005 | CNY | 1.0738 | 1.0998 | 1.0706 | 1.0868 | 1.0868 | +0.006 (+0.60%) | 2,152,090 |
1 Jun 2005 | CNY | 1.0965 | 1.1127 | 1.0738 | 1.0803 | 1.0803 | -0.013 (-1.19%) | 2,187,526 |
31 May 2005 | CNY | 1.0706 | 1.0965 | 1.0706 | 1.0933 | 1.0933 | +0.013 (+1.20%) | 2,131,610 |
30 May 2005 | CNY | 1.0543 | 1.0868 | 1.0479 | 1.0803 | 1.0803 | +0.016 (+1.52%) | 1,124,042 |
27 May 2005 | CNY | 1.0543 | 1.0771 | 1.0543 | 1.0641 | 1.0641 | -0.003 (-0.30%) | 1,136,425 |
26 May 2005 | CNY | 1.0706 | 1.0835 | 1.0576 | 1.0673 | 1.0673 | -0.01 (-0.91%) | 827,466 |
25 May 2005 | CNY | 1.0511 | 1.0868 | 1.0479 | 1.0771 | 1.0771 | +0.013 (+1.22%) | 1,575,095 |
24 May 2005 | CNY | 1.0316 | 1.0706 | 1.0316 | 1.0641 | 1.0641 | +0.029 (+2.82%) | 1,620,408 |
23 May 2005 | CNY | 1.0868 | 1.0868 | 1.0316 | 1.0349 | 1.0349 | -0.065 (-5.90%) | 2,129,391 |
19 May 2005 | CNY | 1.103 | 1.1095 | 1.0835 | 1.0998 | 1.0998 | -0.003 (-0.29%) | 1,730,423 |
18 May 2005 | CNY | 1.0998 | 1.1095 | 1.0835 | 1.103 | 1.103 | 0.0 (0.0%) | 2,016,725 |
17 May 2005 | CNY | 1.0803 | 1.1095 | 1.0803 | 1.103 | 1.103 | +0.013 (+1.19%) | 1,827,432 |
16 May 2005 | CNY | 1.0965 | 1.103 | 1.0738 | 1.09 | 1.09 | -0.013 (-1.18%) | 1,766,099 |
13 May 2005 | CNY | 1.0673 | 1.1127 | 1.0673 | 1.103 | 1.103 | +0.029 (+2.72%) | 3,102,144 |