Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | CNY | 1.2543 | 1.2543 | 1.2136 | 1.2155 | 1.2155 | -0.039 (-3.09%) | 1,073,512 |
31 May 2005 | CNY | 1.2765 | 1.2784 | 1.2543 | 1.2543 | 1.2543 | -0.013 (-1.03%) | 733,020 |
30 May 2005 | CNY | 1.2414 | 1.2765 | 1.2247 | 1.2673 | 1.2673 | +0.015 (+1.18%) | 691,966 |
27 May 2005 | CNY | 1.2691 | 1.2821 | 1.2488 | 1.2525 | 1.2525 | -0.005 (-0.44%) | 833,707 |
26 May 2005 | CNY | 1.2728 | 1.2876 | 1.258 | 1.258 | 1.258 | -0.013 (-1.02%) | 779,312 |
25 May 2005 | CNY | 1.258 | 1.2913 | 1.258 | 1.271 | 1.271 | +0.015 (+1.18%) | 1,490,328 |
24 May 2005 | CNY | 1.2173 | 1.271 | 1.2173 | 1.2562 | 1.2562 | +0.035 (+2.88%) | 1,110,285 |
23 May 2005 | CNY | 1.2599 | 1.2599 | 1.221 | 1.221 | 1.221 | -0.052 (-4.07%) | 1,544,863 |
20 May 2005 | CNY | 1.2932 | 1.3043 | 1.2673 | 1.2728 | 1.2728 | -0.03 (-2.27%) | 1,373,906 |
19 May 2005 | CNY | 1.2839 | 1.3098 | 1.271 | 1.3024 | 1.3024 | +0.015 (+1.15%) | 1,513,960 |
18 May 2005 | CNY | 1.2821 | 1.2895 | 1.2617 | 1.2876 | 1.2876 | +0.011 (+0.87%) | 765,453 |
17 May 2005 | CNY | 1.2599 | 1.2932 | 1.2599 | 1.2765 | 1.2765 | +0.017 (+1.32%) | 1,074,631 |
16 May 2005 | CNY | 1.2543 | 1.2747 | 1.2543 | 1.2599 | 1.2599 | -0.022 (-1.73%) | 942,717 |
13 May 2005 | CNY | 1.258 | 1.2876 | 1.258 | 1.2821 | 1.2821 | +0.017 (+1.32%) | 2,455,273 |
12 May 2005 | CNY | 1.2414 | 1.2839 | 1.2025 | 1.2654 | 1.2654 | +0.024 (+1.93%) | 3,296,137 |
11 May 2005 | CNY | 1.2617 | 1.2673 | 1.2395 | 1.2414 | 1.2414 | -0.015 (-1.18%) | 1,398,393 |
10 May 2005 | CNY | 1.2673 | 1.2747 | 1.2118 | 1.2562 | 1.2562 | -0.02 (-1.59%) | 2,304,278 |
9 May 2005 | CNY | 1.3727 | 1.3875 | 1.2617 | 1.2765 | 1.2765 | -0.1 (-7.26%) | 2,027,025 |
29 Apr 2005 | CNY | 1.3986 | 1.4005 | 1.3598 | 1.3764 | 1.3764 | -0.024 (-1.72%) | 1,171,804 |
28 Apr 2005 | CNY | 1.3561 | 1.4079 | 1.3376 | 1.4005 | 1.4005 | +0.039 (+2.86%) | 2,100,387 |
27 Apr 2005 | CNY | 1.4023 | 1.4208 | 1.3579 | 1.3616 | 1.3616 | -0.039 (-2.78%) | 1,553,944 |
26 Apr 2005 | CNY | 1.3709 | 1.4171 | 1.3598 | 1.4005 | 1.4005 | +0.028 (+2.03%) | 1,800,284 |
25 Apr 2005 | CNY | 1.3801 | 1.3968 | 1.3561 | 1.3727 | 1.3727 | -0.026 (-1.85%) | 1,850,338 |
22 Apr 2005 | CNY | 1.4449 | 1.4615 | 1.3875 | 1.3986 | 1.3986 | -0.054 (-3.70%) | 2,487,608 |
21 Apr 2005 | CNY | 1.4393 | 1.4652 | 1.4375 | 1.4523 | 1.4523 | +0.009 (+0.64%) | 1,281,987 |
20 Apr 2005 | CNY | 1.4874 | 1.4948 | 1.4356 | 1.443 | 1.443 | -0.044 (-2.99%) | 2,000,587 |
19 Apr 2005 | CNY | 1.4985 | 1.5189 | 1.4652 | 1.4874 | 1.4874 | -0.035 (-2.31%) | 3,151,640 |
18 Apr 2005 | CNY | 1.5744 | 1.5744 | 1.5004 | 1.5226 | 1.5226 | -0.061 (-3.85%) | 2,822,051 |
15 Apr 2005 | CNY | 1.6373 | 1.6373 | 1.5818 | 1.5836 | 1.5836 | -0.048 (-2.95%) | 2,949,515 |
14 Apr 2005 | CNY | 1.6206 | 1.6521 | 1.6114 | 1.6317 | 1.6317 | +0.02 (+1.26%) | 4,096,093 |