Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | CNY | 1.9228 | 2.0451 | 1.8897 | 2.0099 | 2.0099 | +0.145 (+7.78%) | 10,700,107 |
24 Jun 2005 | CNY | 1.7881 | 1.927 | 1.7881 | 1.8648 | 1.8648 | +0.077 (+4.29%) | 7,023,881 |
23 Jun 2005 | CNY | 1.8648 | 1.9021 | 1.7757 | 1.7881 | 1.7881 | -0.089 (-4.75%) | 5,280,299 |
22 Jun 2005 | CNY | 1.8026 | 1.9228 | 1.8026 | 1.8772 | 1.8772 | +0.033 (+1.79%) | 7,028,408 |
21 Jun 2005 | CNY | 1.8213 | 1.8814 | 1.7819 | 1.8441 | 1.8441 | 0.0 (0.0%) | 6,116,538 |
20 Jun 2005 | CNY | 1.726 | 1.8462 | 1.699 | 1.8441 | 1.8441 | +0.149 (+8.80%) | 7,185,541 |
17 Jun 2005 | CNY | 1.7488 | 1.7529 | 1.6845 | 1.6949 | 1.6949 | -0.033 (-1.92%) | 3,126,425 |
16 Jun 2005 | CNY | 1.668 | 1.7301 | 1.6369 | 1.7281 | 1.7281 | +0.075 (+4.51%) | 4,049,574 |
15 Jun 2005 | CNY | 1.6472 | 1.6783 | 1.6162 | 1.6535 | 1.6535 | +0.017 (+1.01%) | 1,840,487 |
14 Jun 2005 | CNY | 1.6783 | 1.7032 | 1.6327 | 1.6369 | 1.6369 | -0.033 (-1.98%) | 1,588,046 |
13 Jun 2005 | CNY | 1.6949 | 1.7281 | 1.6638 | 1.67 | 1.67 | +0.015 (+0.88%) | 2,283,309 |
10 Jun 2005 | CNY | 1.7446 | 1.7508 | 1.6514 | 1.6555 | 1.6555 | -0.077 (-4.43%) | 2,886,686 |
9 Jun 2005 | CNY | 1.6783 | 1.7778 | 1.6493 | 1.7322 | 1.7322 | +0.039 (+2.33%) | 5,414,536 |
8 Jun 2005 | CNY | 1.5747 | 1.7011 | 1.5747 | 1.6928 | 1.6928 | +0.145 (+9.37%) | 5,163,142 |
7 Jun 2005 | CNY | 1.5457 | 1.5872 | 1.5436 | 1.5478 | 1.5478 | -0.01 (-0.67%) | 1,710,516 |
6 Jun 2005 | CNY | 1.5209 | 1.5685 | 1.496 | 1.5582 | 1.5582 | +0.037 (+2.45%) | 1,076,295 |
3 Jun 2005 | CNY | 1.5188 | 1.5333 | 1.5043 | 1.5209 | 1.5209 | +0.002 (+0.14%) | 862,912 |
2 Jun 2005 | CNY | 1.5146 | 1.5312 | 1.4918 | 1.5188 | 1.5188 | -0.01 (-0.67%) | 1,035,320 |
1 Jun 2005 | CNY | 1.5188 | 1.5582 | 1.5126 | 1.5291 | 1.5291 | -0.044 (-2.77%) | 1,068,457 |
31 May 2005 | CNY | 1.5747 | 1.5954 | 1.5561 | 1.5727 | 1.5727 | +0.019 (+1.20%) | 1,023,366 |
30 May 2005 | CNY | 1.5291 | 1.5644 | 1.5209 | 1.554 | 1.554 | +0.01 (+0.67%) | 885,132 |
27 May 2005 | CNY | 1.5851 | 1.5954 | 1.5291 | 1.5436 | 1.5436 | -0.039 (-2.49%) | 919,495 |
26 May 2005 | CNY | 1.5872 | 1.5996 | 1.5664 | 1.583 | 1.583 | +0.006 (+0.39%) | 1,090,730 |
25 May 2005 | CNY | 1.5747 | 1.612 | 1.5706 | 1.5768 | 1.5768 | -0.029 (-1.81%) | 1,940,501 |
24 May 2005 | CNY | 1.5582 | 1.6265 | 1.5209 | 1.6058 | 1.6058 | -0.083 (-4.91%) | 3,498,576 |
20 May 2005 | CNY | 1.7073 | 1.7094 | 1.6783 | 1.6887 | 1.6887 | -0.023 (-1.33%) | 1,075,344 |
19 May 2005 | CNY | 1.6825 | 1.7177 | 1.6742 | 1.7115 | 1.7115 | +0.004 (+0.25%) | 1,138,650 |
18 May 2005 | CNY | 1.699 | 1.7198 | 1.6783 | 1.7073 | 1.7073 | +0.01 (+0.61%) | 734,901 |
17 May 2005 | CNY | 1.6327 | 1.7073 | 1.6327 | 1.697 | 1.697 | +0.043 (+2.63%) | 1,255,575 |
16 May 2005 | CNY | 1.6887 | 1.6887 | 1.6369 | 1.6535 | 1.6535 | -0.037 (-2.21%) | 772,584 |