Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | CNY | 0.4643 | 0.4863 | 0.4597 | 0.4631 | 0.4631 | +0.002 (+0.37%) | 7,370,894 |
8 Jul 2005 | CNY | 0.4736 | 0.4753 | 0.4597 | 0.4614 | 0.4614 | -0.018 (-3.75%) | 8,268,482 |
7 Jul 2005 | CNY | 0.4666 | 0.4985 | 0.4666 | 0.4794 | 0.4794 | +0.005 (+1.12%) | 3,862,387 |
6 Jul 2005 | CNY | 0.4857 | 0.4985 | 0.4695 | 0.4741 | 0.4741 | -0.015 (-3.09%) | 6,625,696 |
5 Jul 2005 | CNY | 0.4938 | 0.5008 | 0.4817 | 0.4892 | 0.4892 | -0.005 (-0.93%) | 9,354,898 |
4 Jul 2005 | CNY | 0.4759 | 0.4938 | 0.4643 | 0.4938 | 0.4938 | +0.01 (+2.15%) | 7,541,175 |
1 Jul 2005 | CNY | 0.5014 | 0.5043 | 0.4811 | 0.4834 | 0.4834 | -0.023 (-4.58%) | 10,273,654 |
30 Jun 2005 | CNY | 0.5269 | 0.5269 | 0.5054 | 0.5066 | 0.5066 | -0.024 (-4.49%) | 18,053,723 |
29 Jun 2005 | CNY | 0.5431 | 0.5553 | 0.528 | 0.5304 | 0.5304 | -0.013 (-2.45%) | 13,357,495 |
28 Jun 2005 | CNY | 0.5559 | 0.5559 | 0.5408 | 0.5437 | 0.5437 | -0.021 (-3.70%) | 20,027,772 |
27 Jun 2005 | CNY | 0.5333 | 0.5709 | 0.5333 | 0.5646 | 0.5646 | +0.041 (+7.75%) | 36,690,007 |
24 Jun 2005 | CNY | 0.5147 | 0.5257 | 0.5101 | 0.524 | 0.524 | +0.009 (+1.69%) | 10,351,324 |
23 Jun 2005 | CNY | 0.5402 | 0.5489 | 0.5136 | 0.5153 | 0.5153 | -0.031 (-5.73%) | 25,544,091 |
22 Jun 2005 | CNY | 0.5344 | 0.5524 | 0.5263 | 0.5466 | 0.5466 | +0.013 (+2.40%) | 30,751,610 |
21 Jun 2005 | CNY | 0.5321 | 0.5495 | 0.5217 | 0.5338 | 0.5338 | -0.001 (-0.11%) | 31,560,969 |
20 Jun 2005 | CNY | 0.4985 | 0.5362 | 0.4817 | 0.5344 | 0.5344 | +0.042 (+8.46%) | 31,972,955 |
17 Jun 2005 | CNY | 0.5275 | 0.5292 | 0.4927 | 0.4927 | 0.4927 | -0.022 (-4.27%) | 16,971,069 |
16 Jun 2005 | CNY | 0.4898 | 0.5199 | 0.4834 | 0.5147 | 0.5147 | +0.033 (+6.85%) | 24,676,435 |
15 Jun 2005 | CNY | 0.484 | 0.4927 | 0.4753 | 0.4817 | 0.4817 | -0.002 (-0.48%) | 6,895,385 |
14 Jun 2005 | CNY | 0.5025 | 0.5083 | 0.4823 | 0.484 | 0.484 | -0.014 (-2.79%) | 6,220,318 |
13 Jun 2005 | CNY | 0.4927 | 0.5014 | 0.4799 | 0.4979 | 0.4979 | +0.005 (+1.06%) | 7,171,819 |
10 Jun 2005 | CNY | 0.5136 | 0.5136 | 0.4915 | 0.4927 | 0.4927 | -0.017 (-3.41%) | 14,717,136 |
9 Jun 2005 | CNY | 0.5025 | 0.5327 | 0.4927 | 0.5101 | 0.5101 | +0.008 (+1.61%) | 26,976,985 |
8 Jun 2005 | CNY | 0.4637 | 0.5025 | 0.4637 | 0.502 | 0.502 | +0.045 (+9.89%) | 22,045,176 |
7 Jun 2005 | CNY | 0.4608 | 0.4695 | 0.455 | 0.4568 | 0.4568 | -0.002 (-0.50%) | 8,812,673 |
6 Jun 2005 | CNY | 0.4452 | 0.4597 | 0.4411 | 0.4591 | 0.4591 | +0.01 (+2.20%) | 5,498,462 |
3 Jun 2005 | CNY | 0.4394 | 0.4539 | 0.4394 | 0.4492 | 0.4492 | +0.004 (+0.90%) | 3,787,581 |
2 Jun 2005 | CNY | 0.4428 | 0.4492 | 0.4382 | 0.4452 | 0.4452 | +0.002 (+0.54%) | 5,269,334 |
1 Jun 2005 | CNY | 0.4521 | 0.4585 | 0.4411 | 0.4428 | 0.4428 | -0.012 (-2.68%) | 7,572,126 |
31 May 2005 | CNY | 0.4626 | 0.4626 | 0.4544 | 0.455 | 0.455 | -0.005 (-1.02%) | 5,912,519 |