Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | CNY | 1.7 | 1.7304 | 1.7 | 1.7055 | 1.7055 | +0.005 (+0.32%) | 1,790,629 |
28 Jun 2005 | CNY | 1.7083 | 1.7442 | 1.7 | 1.7 | 1.7 | -0.039 (-2.23%) | 4,109,168 |
27 Jun 2005 | CNY | 1.6972 | 1.7553 | 1.6779 | 1.7387 | 1.7387 | +0.066 (+3.96%) | 5,776,600 |
24 Jun 2005 | CNY | 1.6751 | 1.6807 | 1.642 | 1.6724 | 1.6724 | -0.003 (-0.16%) | 1,275,482 |
23 Jun 2005 | CNY | 1.7083 | 1.7138 | 1.6613 | 1.6751 | 1.6751 | -0.039 (-2.26%) | 2,340,248 |
22 Jun 2005 | CNY | 1.6668 | 1.7194 | 1.6503 | 1.7138 | 1.7138 | +0.041 (+2.48%) | 2,789,431 |
21 Jun 2005 | CNY | 1.7 | 1.7 | 1.653 | 1.6724 | 1.6724 | -0.022 (-1.30%) | 2,445,312 |
20 Jun 2005 | CNY | 1.6364 | 1.7028 | 1.595 | 1.6945 | 1.6945 | +0.075 (+4.61%) | 2,894,752 |
17 Jun 2005 | CNY | 1.6392 | 1.653 | 1.6116 | 1.6198 | 1.6198 | -0.019 (-1.18%) | 1,511,623 |
16 Jun 2005 | CNY | 1.6281 | 1.6558 | 1.606 | 1.6392 | 1.6392 | +0.011 (+0.68%) | 1,876,436 |
15 Jun 2005 | CNY | 1.7055 | 1.7083 | 1.6254 | 1.6281 | 1.6281 | -0.064 (-3.76%) | 1,733,460 |
14 Jun 2005 | CNY | 1.7332 | 1.7359 | 1.6751 | 1.6917 | 1.6917 | -0.033 (-1.92%) | 1,709,250 |
13 Jun 2005 | CNY | 1.6862 | 1.7415 | 1.6668 | 1.7249 | 1.7249 | +0.019 (+1.14%) | 2,612,207 |
10 Jun 2005 | CNY | 1.7498 | 1.7664 | 1.7 | 1.7055 | 1.7055 | -0.05 (-2.84%) | 3,785,419 |
9 Jun 2005 | CNY | 1.7415 | 1.7912 | 1.7138 | 1.7553 | 1.7553 | +0.011 (+0.64%) | 5,712,723 |
8 Jun 2005 | CNY | 1.6447 | 1.7691 | 1.6447 | 1.7442 | 1.7442 | +0.113 (+6.95%) | 6,572,189 |
7 Jun 2005 | CNY | 1.6088 | 1.6724 | 1.6088 | 1.6309 | 1.6309 | +0.022 (+1.37%) | 2,345,414 |
6 Jun 2005 | CNY | 1.5701 | 1.6143 | 1.5563 | 1.6088 | 1.6088 | +0.005 (+0.34%) | 1,096,916 |
3 Jun 2005 | CNY | 1.5894 | 1.6309 | 1.5673 | 1.6033 | 1.6033 | +0.008 (+0.52%) | 874,019 |
2 Jun 2005 | CNY | 1.5922 | 1.6198 | 1.5812 | 1.595 | 1.595 | -0.014 (-0.86%) | 758,472 |
1 Jun 2005 | CNY | 1.6116 | 1.6254 | 1.5812 | 1.6088 | 1.6088 | -0.022 (-1.36%) | 1,012,068 |
31 May 2005 | CNY | 1.653 | 1.6724 | 1.6226 | 1.6309 | 1.6309 | -0.019 (-1.18%) | 1,059,889 |
30 May 2005 | CNY | 1.6254 | 1.6613 | 1.6033 | 1.6503 | 1.6503 | +0.022 (+1.36%) | 1,114,581 |
27 May 2005 | CNY | 1.5977 | 1.6475 | 1.5922 | 1.6281 | 1.6281 | +0.025 (+1.55%) | 1,867,471 |
26 May 2005 | CNY | 1.5922 | 1.6309 | 1.5922 | 1.6033 | 1.6033 | -0.008 (-0.52%) | 953,195 |
25 May 2005 | CNY | 1.6309 | 1.6475 | 1.606 | 1.6116 | 1.6116 | -0.019 (-1.18%) | 1,243,943 |
24 May 2005 | CNY | 1.5894 | 1.6475 | 1.5784 | 1.6309 | 1.6309 | +0.039 (+2.43%) | 1,417,778 |
23 May 2005 | CNY | 1.6641 | 1.6641 | 1.5839 | 1.5922 | 1.5922 | -0.075 (-4.48%) | 1,943,101 |
20 May 2005 | CNY | 1.7055 | 1.7055 | 1.6585 | 1.6668 | 1.6668 | -0.039 (-2.27%) | 2,000,043 |
19 May 2005 | CNY | 1.6807 | 1.7166 | 1.6696 | 1.7055 | 1.7055 | +0.025 (+1.48%) | 3,765,472 |