Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | CNY | 0.8196 | 0.8846 | 0.8117 | 0.8608 | 0.8608 | +0.027 (+3.23%) | 16,004,558 |
8 Jun 2005 | CNY | 0.7625 | 0.8402 | 0.7625 | 0.8339 | 0.8339 | +0.068 (+8.91%) | 9,172,202 |
7 Jun 2005 | CNY | 0.7657 | 0.7847 | 0.7578 | 0.7657 | 0.7657 | +0.002 (+0.21%) | 4,020,891 |
6 Jun 2005 | CNY | 0.7483 | 0.7673 | 0.734 | 0.7641 | 0.7641 | +0.016 (+2.11%) | 1,850,131 |
3 Jun 2005 | CNY | 0.7514 | 0.7609 | 0.7435 | 0.7483 | 0.7483 | -0.003 (-0.41%) | 1,630,618 |
2 Jun 2005 | CNY | 0.7483 | 0.7673 | 0.7483 | 0.7514 | 0.7514 | +0.003 (+0.41%) | 1,667,205 |
1 Jun 2005 | CNY | 0.7673 | 0.7689 | 0.7451 | 0.7483 | 0.7483 | -0.019 (-2.48%) | 2,022,964 |
31 May 2005 | CNY | 0.7895 | 0.8022 | 0.7641 | 0.7673 | 0.7673 | -0.008 (-1.02%) | 2,836,721 |
30 May 2005 | CNY | 0.772 | 0.7847 | 0.7467 | 0.7752 | 0.7752 | +0.013 (+1.67%) | 2,207,410 |
27 May 2005 | CNY | 0.7625 | 0.7911 | 0.7609 | 0.7625 | 0.7625 | -0.003 (-0.42%) | 3,377,979 |
26 May 2005 | CNY | 0.7816 | 0.7847 | 0.7578 | 0.7657 | 0.7657 | -0.017 (-2.22%) | 6,092,944 |
25 May 2005 | CNY | 0.7451 | 0.7879 | 0.734 | 0.7831 | 0.7831 | +0.043 (+5.78%) | 7,842,841 |
24 May 2005 | CNY | 0.7118 | 0.7498 | 0.707 | 0.7403 | 0.7403 | +0.016 (+2.18%) | 4,611,125 |
23 May 2005 | CNY | 0.7942 | 0.7942 | 0.7245 | 0.7245 | 0.7245 | -0.081 (-10.03%) | 7,841,478 |
20 May 2005 | CNY | 0.8117 | 0.8212 | 0.8022 | 0.8053 | 0.8053 | -0.008 (-0.98%) | 1,861,813 |
19 May 2005 | CNY | 0.8085 | 0.8212 | 0.7958 | 0.8133 | 0.8133 | 0.0 (0.0%) | 2,509,531 |
18 May 2005 | CNY | 0.8164 | 0.8228 | 0.799 | 0.8133 | 0.8133 | -0.002 (-0.18%) | 3,018,354 |
17 May 2005 | CNY | 0.8022 | 0.8244 | 0.8022 | 0.8148 | 0.8148 | +0.008 (+0.98%) | 2,714,523 |
16 May 2005 | CNY | 0.8101 | 0.8148 | 0.799 | 0.8069 | 0.8069 | -0.009 (-1.16%) | 1,853,221 |
13 May 2005 | CNY | 0.8053 | 0.8291 | 0.7958 | 0.8164 | 0.8164 | +0.013 (+1.58%) | 3,404,706 |
12 May 2005 | CNY | 0.7911 | 0.8228 | 0.7831 | 0.8037 | 0.8037 | +0.014 (+1.80%) | 4,319,178 |
11 May 2005 | CNY | 0.7847 | 0.7974 | 0.772 | 0.7895 | 0.7895 | -0.002 (-0.20%) | 2,078,543 |
10 May 2005 | CNY | 0.7863 | 0.7942 | 0.7562 | 0.7911 | 0.7911 | +0.008 (+1.02%) | 2,635,994 |
9 May 2005 | CNY | 0.8259 | 0.837 | 0.7784 | 0.7831 | 0.7831 | -0.043 (-5.18%) | 3,321,037 |
29 Apr 2005 | CNY | 0.8402 | 0.8402 | 0.8212 | 0.8259 | 0.8259 | -0.021 (-2.43%) | 2,156,384 |
28 Apr 2005 | CNY | 0.8212 | 0.8608 | 0.7926 | 0.8465 | 0.8465 | +0.006 (+0.75%) | 4,630,850 |
27 Apr 2005 | CNY | 0.8687 | 0.8703 | 0.8402 | 0.8402 | 0.8402 | -0.022 (-2.57%) | 2,348,356 |
26 Apr 2005 | CNY | 0.8323 | 0.864 | 0.8275 | 0.8624 | 0.8624 | +0.03 (+3.62%) | 5,268,583 |
25 Apr 2005 | CNY | 0.8355 | 0.845 | 0.8148 | 0.8323 | 0.8323 | -0.014 (-1.68%) | 4,573,018 |
22 Apr 2005 | CNY | 0.9004 | 0.9163 | 0.818 | 0.8465 | 0.8465 | -0.062 (-6.81%) | 11,546,654 |