Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | CNY | 0.818 | 0.8561 | 0.818 | 0.8386 | 0.8386 | +0.021 (+2.52%) | 9,556,164 |
25 Jul 2005 | CNY | 0.8212 | 0.8355 | 0.8053 | 0.818 | 0.818 | -0.022 (-2.64%) | 4,194,632 |
22 Jul 2005 | CNY | 0.8719 | 0.883 | 0.7942 | 0.8402 | 0.8402 | -0.029 (-3.28%) | 8,007,474 |
21 Jul 2005 | CNY | 0.8846 | 0.8878 | 0.8481 | 0.8687 | 0.8687 | -0.016 (-1.80%) | 2,200,975 |
20 Jul 2005 | CNY | 0.8751 | 0.8941 | 0.8608 | 0.8846 | 0.8846 | +0.009 (+1.09%) | 1,946,019 |
19 Jul 2005 | CNY | 0.8719 | 0.8846 | 0.864 | 0.8751 | 0.8751 | +0.002 (+0.18%) | 1,235,081 |
18 Jul 2005 | CNY | 0.8703 | 0.883 | 0.8592 | 0.8735 | 0.8735 | -0.003 (-0.37%) | 1,744,951 |
15 Jul 2005 | CNY | 0.8957 | 0.9068 | 0.8592 | 0.8767 | 0.8767 | -0.025 (-2.80%) | 4,022,821 |
14 Jul 2005 | CNY | 0.9036 | 0.9195 | 0.8878 | 0.902 | 0.902 | -0.003 (-0.35%) | 3,143,549 |
13 Jul 2005 | CNY | 0.9131 | 0.9226 | 0.8989 | 0.9052 | 0.9052 | -0.022 (-2.39%) | 5,774,068 |
12 Jul 2005 | CNY | 0.8624 | 0.9337 | 0.8481 | 0.9274 | 0.9274 | +0.054 (+6.17%) | 10,086,390 |
11 Jul 2005 | CNY | 0.8703 | 0.9084 | 0.8624 | 0.8735 | 0.8735 | +0.019 (+2.22%) | 6,480,962 |
8 Jul 2005 | CNY | 0.8656 | 0.8894 | 0.8339 | 0.8545 | 0.8545 | -0.022 (-2.53%) | 4,499,435 |
7 Jul 2005 | CNY | 0.8672 | 0.8846 | 0.8672 | 0.8767 | 0.8767 | +0.006 (+0.74%) | 2,330,088 |
6 Jul 2005 | CNY | 0.8989 | 0.9068 | 0.8608 | 0.8703 | 0.8703 | -0.029 (-3.18%) | 2,945,484 |
5 Jul 2005 | CNY | 0.9195 | 0.9226 | 0.8798 | 0.8989 | 0.8989 | -0.021 (-2.24%) | 5,187,979 |
4 Jul 2005 | CNY | 0.8878 | 0.9195 | 0.8576 | 0.9195 | 0.9195 | +0.029 (+3.21%) | 5,498,547 |
1 Jul 2005 | CNY | 0.9036 | 0.9353 | 0.8719 | 0.8909 | 0.8909 | -0.027 (-2.94%) | 6,271,038 |
30 Jun 2005 | CNY | 0.9543 | 0.9718 | 0.8957 | 0.9179 | 0.9179 | -0.057 (-5.86%) | 17,650,323 |
29 Jun 2005 | CNY | 0.9987 | 1.0114 | 0.9718 | 0.975 | 0.975 | -0.014 (-1.44%) | 7,361,055 |
28 Jun 2005 | CNY | 0.9971 | 1.0225 | 0.967 | 0.9892 | 0.9892 | -0.025 (-2.50%) | 13,403,819 |
27 Jun 2005 | CNY | 0.9591 | 1.0273 | 0.9591 | 1.0146 | 1.0146 | +0.081 (+8.66%) | 23,159,998 |
24 Jun 2005 | CNY | 0.9115 | 0.9385 | 0.91 | 0.9337 | 0.9337 | +0.014 (+1.54%) | 6,515,410 |
23 Jun 2005 | CNY | 0.948 | 0.9734 | 0.9131 | 0.9195 | 0.9195 | -0.03 (-3.17%) | 16,392,217 |
22 Jun 2005 | CNY | 0.9195 | 0.967 | 0.9068 | 0.9496 | 0.9496 | +0.019 (+2.04%) | 14,225,727 |
21 Jun 2005 | CNY | 0.902 | 0.9591 | 0.8957 | 0.9306 | 0.9306 | +0.011 (+1.21%) | 17,696,699 |
20 Jun 2005 | CNY | 0.8592 | 0.9226 | 0.8434 | 0.9195 | 0.9195 | +0.071 (+8.42%) | 18,140,089 |
17 Jun 2005 | CNY | 0.8846 | 0.8878 | 0.8418 | 0.8481 | 0.8481 | -0.011 (-1.29%) | 8,016,507 |
16 Jun 2005 | CNY | 0.8148 | 0.8687 | 0.8085 | 0.8592 | 0.8592 | +0.044 (+5.45%) | 10,623,453 |
15 Jun 2005 | CNY | 0.8022 | 0.837 | 0.7942 | 0.8148 | 0.8148 | +0.011 (+1.38%) | 4,942,528 |